167.99
+2.4(+1.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 166.47 | 167.99 | 167.99 | 168.25 | 165.58 | 849,620 |
September 25, 2025 | 166.08 | 165.59 | 165.59 | 166.45 | 163.7 | 1.38M |
September 24, 2025 | 169.07 | 167.29 | 167.29 | 169.75 | 167.04 | 1.21M |
September 23, 2025 | 171.34 | 169.09 | 169.09 | 172.26 | 168.49 | 1.13M |
September 22, 2025 | 170.35 | 170.24 | 170.24 | 170.95 | 169.52 | 855,510 |
September 19, 2025 | 173.15 | 171.34 | 171.34 | 173.56 | 170.89 | 1.49M |
September 18, 2025 | 172.68 | 172.8 | 172.8 | 174.37 | 171.92 | 831,426 |
September 17, 2025 | 173.24 | 171.45 | 171.45 | 175.81 | 170.38 | 720,400 |
September 16, 2025 | 171.9 | 172.57 | 172.57 | 172.86 | 171.04 | 947,329 |
September 15, 2025 | 173.11 | 171.94 | 171.94 | 173.86 | 171.69 | 742,901 |
September 12, 2025 | 177.45 | 172.98 | 172.98 | 177.6 | 172.88 | 1.13M |
September 11, 2025 | 175.79 | 178.1 | 178.1 | 178.61 | 175.79 | 1.03M |
September 10, 2025 | 175.19 | 175.64 | 175.64 | 177.86 | 174.94 | 882,300 |
September 09, 2025 | 177.52 | 174.68 | 174.68 | 177.52 | 174.05 | 764,701 |
September 08, 2025 | 177.77 | 178 | 178 | 178.63 | 175.82 | 1.14M |
September 05, 2025 | 178.96 | 177.75 | 177.75 | 180.48 | 176.6 | 1.05M |
September 04, 2025 | 174.74 | 178.36 | 178.36 | 178.4 | 174.26 | 770,729 |
September 03, 2025 | 175.49 | 174.73 | 174.73 | 175.99 | 173.96 | 724,203 |
September 02, 2025 | 176.7 | 175.77 | 175.77 | 176.81 | 174.38 | 955,424 |
August 29, 2025 | 180.9 | 178.86 | 178.86 | 181.57 | 178.65 | 497,000 |
August 28, 2025 | 182.81 | 181.59 | 181.07 | 183.43 | 181.01 | 570,373 |
August 27, 2025 | 181.51 | 182.71 | 182.19 | 183.68 | 181.28 | 546,320 |
August 26, 2025 | 180.45 | 182.21 | 181.69 | 182.56 | 179.96 | 1.57M |
August 25, 2025 | 183.26 | 180.51 | 179.99 | 183.33 | 180.46 | 514,327 |
August 22, 2025 | 178.72 | 183.07 | 182.55 | 183.84 | 178.54 | 1.06M |
August 21, 2025 | 178 | 177.41 | 176.9 | 179.43 | 177.07 | 841,925 |
August 20, 2025 | 179.14 | 178.74 | 178.23 | 179.6 | 177.74 | 881,100 |
August 19, 2025 | 177.77 | 179.71 | 179.2 | 180.17 | 177.22 | 1.38M |
August 18, 2025 | 176.42 | 177.15 | 176.64 | 177.54 | 175.71 | 555,811 |
August 15, 2025 | 179.64 | 176.54 | 176.54 | 179.64 | 176.43 | 620,612 |
August 14, 2025 | 180.77 | 179.4 | 179.4 | 181.02 | 178.59 | 772,194 |
August 13, 2025 | 178.77 | 182.83 | 182.83 | 182.91 | 178.64 | 1.12M |
August 12, 2025 | 176.43 | 177.99 | 177.99 | 178.09 | 175.76 | 901,645 |
August 11, 2025 | 174.22 | 175.29 | 175.29 | 175.45 | 173.83 | 1.33M |
August 08, 2025 | 174.47 | 173.52 | 173.52 | 175.31 | 173.3 | 608,878 |
August 07, 2025 | 175.99 | 173.97 | 173.97 | 176.52 | 173.34 | 721,026 |
August 06, 2025 | 177.5 | 174.3 | 174.3 | 177.75 | 174.06 | 1.29M |
August 05, 2025 | 177.1 | 177.18 | 177.18 | 177.79 | 174.91 | 1.09M |
August 04, 2025 | 175.72 | 176.1 | 176.1 | 176.47 | 175 | 1.04M |
August 01, 2025 | 178.05 | 174.97 | 174.97 | 178.59 | 174.43 | 1.54M |
July 31, 2025 | 181.57 | 181.14 | 181.14 | 183.53 | 180.68 | 1.21M |
July 30, 2025 | 184.58 | 182.22 | 182.22 | 185.01 | 181.38 | 1.12M |
July 29, 2025 | 186.33 | 184.05 | 184.05 | 186.54 | 183.4 | 955,649 |
July 28, 2025 | 187 | 184.93 | 184.93 | 187 | 184.57 | 1.11M |
July 25, 2025 | 186.96 | 186.5 | 186.5 | 187.54 | 184 | 1.58M |
July 24, 2025 | 195.03 | 186.63 | 186.63 | 195.23 | 184.91 | 2.77M |
July 23, 2025 | 190.84 | 190.9 | 190.9 | 191.75 | 189.25 | 1.09M |
July 22, 2025 | 186.5 | 189.54 | 189.54 | 189.9 | 186.5 | 859,121 |
July 21, 2025 | 189.09 | 186.98 | 186.98 | 189.17 | 186.61 | 1.17M |
July 18, 2025 | 191.02 | 188.24 | 188.24 | 191.41 | 187.29 | 2.57M |
July 17, 2025 | 187.96 | 190.59 | 190.59 | 191.2 | 187.49 | 880,095 |
July 16, 2025 | 187.33 | 187.84 | 187.84 | 189 | 184.88 | 805,629 |
July 15, 2025 | 190.92 | 187.07 | 187.07 | 190.92 | 187 | 971,800 |
July 14, 2025 | 188.52 | 188.9 | 188.9 | 189.21 | 186 | 1.93M |
July 11, 2025 | 188.76 | 188.94 | 188.94 | 189.5 | 188.16 | 730,008 |
July 10, 2025 | 188.78 | 190.52 | 190.52 | 192.41 | 188.33 | 657,825 |
July 09, 2025 | 189.9 | 188.22 | 188.22 | 189.9 | 186.86 | 859,800 |
July 08, 2025 | 187.8 | 188.43 | 188.43 | 189.85 | 187.73 | 892,843 |
July 07, 2025 | 187.88 | 187.37 | 187.37 | 189.47 | 185.62 | 1.07M |
July 03, 2025 | 188.88 | 188.63 | 188.63 | 189.7 | 187.65 | 488,800 |