163.67
+1.14(+0.70%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 163.03 | 163.67 | 163.67 | 165 | 162.1 | 116,358 |
September 04, 2025 | 159.45 | 162.53 | 162.53 | 162.56 | 157.78 | 233,402 |
September 03, 2025 | 160.07 | 158.68 | 158.68 | 161.18 | 157.81 | 187,503 |
September 02, 2025 | 160.07 | 160.55 | 160.55 | 162.07 | 159.17 | 183,948 |
August 29, 2025 | 162.19 | 161.79 | 161.79 | 162.19 | 160.42 | 138,908 |
August 28, 2025 | 163.51 | 161.5 | 161.5 | 164.96 | 159.69 | 203,526 |
August 27, 2025 | 163.27 | 163.56 | 163.56 | 164.66 | 162.47 | 207,500 |
August 26, 2025 | 163.31 | 163.88 | 163.88 | 165.05 | 162.79 | 195,813 |
August 25, 2025 | 161.65 | 163.19 | 163.19 | 163.31 | 159.63 | 191,216 |
August 22, 2025 | 154.07 | 162.73 | 162.73 | 163.45 | 152.47 | 252,939 |
August 21, 2025 | 154.05 | 153.12 | 153.12 | 155.1 | 152.65 | 222,401 |
August 20, 2025 | 154.28 | 154.05 | 154.05 | 156.01 | 153.43 | 188,827 |
August 19, 2025 | 153.19 | 154.79 | 154.79 | 155 | 152.89 | 158,115 |
August 18, 2025 | 152.29 | 152.47 | 152.47 | 153.19 | 151.48 | 121,300 |
August 15, 2025 | 156.03 | 152.48 | 152.48 | 157.59 | 152.18 | 387,241 |
August 14, 2025 | 154.33 | 155.82 | 155.82 | 156.59 | 153.64 | 263,272 |
August 13, 2025 | 150.08 | 156.26 | 156.26 | 156.9 | 150.08 | 309,547 |
August 12, 2025 | 144.09 | 149.68 | 149.68 | 150.24 | 142.35 | 433,200 |
August 11, 2025 | 140 | 142.86 | 142.86 | 143.1 | 139.21 | 234,849 |
August 08, 2025 | 135.62 | 139.57 | 139.57 | 140.74 | 135.22 | 368,010 |
August 07, 2025 | 141.19 | 134.71 | 134.71 | 141.19 | 133.52 | 245,417 |
August 06, 2025 | 134.68 | 141.09 | 141.09 | 141.27 | 133.8 | 369,934 |
August 05, 2025 | 129.91 | 133.23 | 133.23 | 134.55 | 128 | 717,275 |
August 04, 2025 | 119.67 | 124.66 | 124.66 | 125.24 | 119.08 | 286,500 |
August 01, 2025 | 118.71 | 119.13 | 119.13 | 119.63 | 117.86 | 161,800 |
July 31, 2025 | 119.83 | 120.62 | 120.62 | 121.73 | 119.83 | 133,321 |
July 30, 2025 | 121.65 | 120.63 | 120.63 | 122.26 | 120.23 | 184,446 |
July 29, 2025 | 123.16 | 121.86 | 121.86 | 123.16 | 121.45 | 117,749 |
July 28, 2025 | 122 | 122.21 | 122.21 | 122.77 | 121.71 | 225,200 |
July 25, 2025 | 122.26 | 122.05 | 122.05 | 123.49 | 121.29 | 198,448 |
July 24, 2025 | 122.43 | 121.56 | 121.56 | 122.43 | 120.7 | 160,707 |
July 23, 2025 | 123.09 | 123.01 | 123.01 | 124.03 | 122.41 | 150,527 |
July 22, 2025 | 121.05 | 122.11 | 122.11 | 123.2 | 121 | 138,320 |
July 21, 2025 | 122.19 | 121.45 | 121.45 | 122.64 | 121.17 | 137,410 |
July 18, 2025 | 123.35 | 121.33 | 121.33 | 123.61 | 121.01 | 144,000 |
July 17, 2025 | 121.79 | 122.4 | 122.4 | 124.2 | 121.77 | 155,222 |
July 16, 2025 | 120.81 | 121.32 | 121.32 | 122.15 | 119.92 | 143,826 |
July 15, 2025 | 123 | 120.73 | 120.73 | 124.09 | 120.73 | 160,000 |
July 14, 2025 | 122.01 | 122.32 | 122.32 | 124.77 | 121.3 | 156,717 |
July 11, 2025 | 124.3 | 122.5 | 122.5 | 124.98 | 122.33 | 134,900 |
July 10, 2025 | 126.09 | 125.19 | 125.19 | 127.61 | 125.05 | 114,430 |
July 09, 2025 | 124.04 | 126.15 | 126.15 | 126.25 | 123.21 | 155,509 |
July 08, 2025 | 124.89 | 124.04 | 124.04 | 126.59 | 122.82 | 169,431 |
July 07, 2025 | 127.05 | 124.89 | 124.89 | 128.04 | 124.74 | 124,800 |
July 03, 2025 | 127.43 | 128.09 | 128.09 | 128.66 | 125.9 | 101,148 |
July 02, 2025 | 125.07 | 127.31 | 127.31 | 128.16 | 124.66 | 262,400 |
July 01, 2025 | 121.77 | 125.29 | 125.29 | 127.17 | 121.46 | 127,623 |
June 30, 2025 | 124.52 | 122.67 | 122.67 | 125.12 | 122.6 | 225,600 |
June 27, 2025 | 123.91 | 124.32 | 124.32 | 126.24 | 122.77 | 588,423 |
June 26, 2025 | 121.02 | 123.48 | 123.48 | 123.93 | 121.02 | 170,200 |
June 25, 2025 | 124.94 | 121.08 | 121.08 | 124.94 | 121.03 | 133,841 |
June 24, 2025 | 126.1 | 125.06 | 125.06 | 126.1 | 120.38 | 151,541 |
June 23, 2025 | 122.9 | 124.87 | 124.95 | 125.13 | 122.32 | 149,239 |
June 20, 2025 | 122.02 | 123.23 | 123.23 | 123.76 | 120.58 | 227,100 |
June 18, 2025 | 121.09 | 121.79 | 121.79 | 122.82 | 120.77 | 175,225 |
June 17, 2025 | 123.92 | 121.24 | 121.24 | 124.91 | 120.8 | 156,100 |
June 16, 2025 | 125.78 | 124.71 | 124.71 | 127.29 | 124.1 | 196,520 |
June 13, 2025 | 126.41 | 124.55 | 124.55 | 128.09 | 124.36 | 141,084 |
June 12, 2025 | 126.99 | 128.24 | 128.24 | 128.4 | 126.34 | 129,100 |
June 11, 2025 | 128.97 | 127.26 | 127.26 | 128.97 | 126.83 | 122,436 |