163.24
+0.4(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 164.27 | 163.24 | 163.24 | 165.59 | 162.92 | 1.35M |
| September 04, 2025 | 161.65 | 162.84 | 162.84 | 163.16 | 160.57 | 1.06M |
| September 03, 2025 | 162.41 | 161.5 | 161.5 | 163.11 | 159.22 | 1.67M |
| September 02, 2025 | 165.09 | 162.95 | 162.95 | 165.92 | 161.69 | 1.4M |
| August 29, 2025 | 168.47 | 167.64 | 167.64 | 169.91 | 166.31 | 1.63M |
| August 28, 2025 | 170.3 | 168.57 | 168.57 | 170.5 | 168.07 | 1.01M |
| August 27, 2025 | 168.24 | 169.73 | 169.73 | 170.37 | 168 | 1.35M |
| August 26, 2025 | 166.22 | 167.92 | 167.92 | 170.13 | 166.2 | 3.33M |
| August 25, 2025 | 166.67 | 165.86 | 165.86 | 167.87 | 165.36 | 789,817 |
| August 22, 2025 | 164.85 | 167.06 | 167.06 | 168.11 | 164.05 | 1.36M |
| August 21, 2025 | 164.14 | 163.78 | 163.78 | 164.89 | 162.51 | 1.46M |
| August 20, 2025 | 166.65 | 165.33 | 165.33 | 168.15 | 164.56 | 1.66M |
| August 19, 2025 | 165.26 | 166.57 | 166.57 | 166.7 | 165.04 | 1.31M |
| August 18, 2025 | 167.14 | 165.02 | 165.02 | 167.35 | 164.69 | 1.63M |
| August 15, 2025 | 166.11 | 166.9 | 166.9 | 168.44 | 165.82 | 1.95M |
| August 14, 2025 | 167.17 | 166.22 | 166.22 | 167.58 | 164.36 | 1.31M |
| August 13, 2025 | 169.69 | 168.58 | 168.58 | 170.69 | 166.87 | 1.49M |
| August 12, 2025 | 169.2 | 169.27 | 169.27 | 170.07 | 167.31 | 1.1M |
| August 11, 2025 | 169.11 | 168.73 | 168.73 | 170.2 | 168.62 | 983,354 |
| August 08, 2025 | 171.45 | 169.91 | 169.91 | 171.9 | 169.48 | 905,227 |
| August 07, 2025 | 169.81 | 171.23 | 171.23 | 171.39 | 169.24 | 1.16M |
| August 06, 2025 | 172.45 | 169.49 | 169.49 | 173.12 | 169.19 | 1.29M |
| August 05, 2025 | 172.91 | 172.17 | 172.17 | 173.25 | 171.14 | 1.04M |
| August 04, 2025 | 172.27 | 172.91 | 172.91 | 173.92 | 171.62 | 1.35M |
| August 01, 2025 | 176.63 | 172.21 | 172.21 | 176.65 | 170.93 | 1.66M |
| July 31, 2025 | 178.24 | 176.44 | 176.44 | 180.57 | 175.91 | 1.96M |
| July 30, 2025 | 178.88 | 177.3 | 177.3 | 179.87 | 176.13 | 1.13M |
| July 29, 2025 | 177.44 | 178.3 | 178.3 | 178.57 | 175.45 | 1.61M |
| July 28, 2025 | 177.08 | 175.72 | 175.72 | 179.06 | 175.69 | 1.55M |
| July 25, 2025 | 181.5 | 177.91 | 177.91 | 182 | 174.81 | 2.6M |
| July 24, 2025 | 179.06 | 180.02 | 180.02 | 181.43 | 178.47 | 1.88M |
| July 23, 2025 | 179.93 | 179.24 | 179.24 | 179.93 | 178.03 | 1.26M |
| July 22, 2025 | 177.61 | 179.34 | 179.34 | 179.51 | 177.04 | 1.66M |
| July 21, 2025 | 178.94 | 177.11 | 177.11 | 180.8 | 176.21 | 1.62M |
| July 18, 2025 | 177.39 | 177.98 | 177.98 | 178.66 | 176.16 | 1.39M |
| July 17, 2025 | 173 | 176.76 | 176.76 | 176.99 | 172.91 | 1.7M |
| July 16, 2025 | 171.76 | 172.98 | 172.98 | 173.1 | 170.77 | 1.49M |
| July 15, 2025 | 171.87 | 171.13 | 171.13 | 172.21 | 170.19 | 1.42M |
| July 14, 2025 | 168.82 | 170.93 | 170.93 | 171.41 | 168.6 | 1.18M |
| July 11, 2025 | 169.22 | 168.47 | 168.47 | 169.98 | 168.05 | 1.49M |
| July 10, 2025 | 171.34 | 170.48 | 170.48 | 172.01 | 169.27 | 1.22M |
| July 09, 2025 | 170.98 | 171.18 | 171.18 | 171.94 | 169.55 | 1M |
| July 08, 2025 | 171.15 | 170.8 | 170.8 | 171.43 | 168.45 | 1.27M |
| July 07, 2025 | 172.74 | 171.64 | 171.64 | 174.16 | 170.47 | 1.27M |
| July 03, 2025 | 172.7 | 172.6 | 172.6 | 173.49 | 171.97 | 780,900 |
| July 02, 2025 | 170.36 | 172.16 | 172.16 | 173.14 | 170.01 | 1.57M |
| July 01, 2025 | 173.37 | 171.25 | 171.25 | 174.77 | 170.15 | 2.25M |
| June 30, 2025 | 172.53 | 174.33 | 174.33 | 174.5 | 170.5 | 2.51M |
| June 27, 2025 | 169.71 | 171.36 | 171.36 | 172.35 | 167.16 | 2.66M |
| June 26, 2025 | 171 | 169.59 | 169.59 | 171.5 | 163.64 | 4.73M |
| June 25, 2025 | 177.02 | 172.25 | 172.25 | 177.6 | 170.08 | 2.96M |
| June 24, 2025 | 178.35 | 177.66 | 177.66 | 178.85 | 176.48 | 1.56M |
| June 23, 2025 | 175.71 | 177.34 | 177.34 | 177.58 | 174.26 | 1.18M |
| June 20, 2025 | 177 | 175.42 | 175.42 | 177.82 | 175.18 | 2.54M |
| June 18, 2025 | 175.59 | 176.6 | 176.6 | 178.24 | 175.1 | 954,865 |
| June 17, 2025 | 175.92 | 176.06 | 176.06 | 177.44 | 175.13 | 1.18M |
| June 16, 2025 | 175.7 | 176.06 | 176.06 | 177.68 | 174.81 | 1.39M |
| June 13, 2025 | 174.03 | 174.47 | 174.47 | 174.83 | 172.68 | 1.52M |
| June 12, 2025 | 175.7 | 176.53 | 176.53 | 178.08 | 175.51 | 1.91M |
| June 11, 2025 | 177.65 | 175.84 | 175.84 | 178.71 | 175.51 | 2.04M |