168.06
-0.56(-0.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 169.44 | 168.06 | 168.06 | 170.13 | 167.18 | 1.58M |
September 05, 2025 | 168.84 | 168.62 | 168.62 | 169.32 | 166.78 | 2.21M |
September 04, 2025 | 168.17 | 168.03 | 168.03 | 168.29 | 165.53 | 3.41M |
September 03, 2025 | 170.96 | 167.86 | 167.86 | 171.96 | 167.5 | 2.75M |
September 02, 2025 | 170 | 171.45 | 171.45 | 173.26 | 169.8 | 2.36M |
August 29, 2025 | 171.23 | 171.95 | 171.95 | 172.54 | 170.67 | 2.09M |
August 28, 2025 | 172.36 | 170.99 | 170.99 | 173.75 | 169.01 | 2.63M |
August 27, 2025 | 172.61 | 172.6 | 172.6 | 173.71 | 171.72 | 2.1M |
August 26, 2025 | 172.03 | 172.23 | 172.04 | 173.25 | 171.19 | 2.59M |
August 25, 2025 | 171.61 | 172.76 | 172.57 | 173.55 | 170.99 | 1.93M |
August 22, 2025 | 172.43 | 171.4 | 171.21 | 173.11 | 170.19 | 1.71M |
August 21, 2025 | 170.71 | 171.55 | 171.55 | 171.75 | 170.02 | 1.61M |
August 20, 2025 | 170.69 | 171.33 | 171.33 | 172.49 | 170 | 2.29M |
August 19, 2025 | 168.66 | 170.68 | 170.68 | 171.09 | 167.45 | 2.41M |
August 18, 2025 | 172.33 | 169.16 | 169.16 | 173.41 | 168.08 | 3.6M |
August 15, 2025 | 179.12 | 174.67 | 174.67 | 179.12 | 172.94 | 3.43M |
August 14, 2025 | 177.81 | 179.01 | 179.01 | 180.9 | 177.38 | 3.75M |
August 13, 2025 | 177.79 | 178.4 | 178.4 | 179.84 | 177 | 3.57M |
August 12, 2025 | 176.3 | 177.91 | 177.91 | 178.8 | 174.39 | 3.73M |
August 11, 2025 | 170.57 | 176.11 | 176.11 | 176.62 | 170.1 | 6.13M |
August 08, 2025 | 163.49 | 167.64 | 167.64 | 167.76 | 163.25 | 4.59M |
August 07, 2025 | 164.25 | 162.75 | 162.75 | 164.35 | 161.15 | 2.86M |
August 06, 2025 | 161.3 | 163 | 163 | 163.07 | 159.59 | 2.6M |
August 05, 2025 | 161.7 | 160.99 | 160.99 | 161.89 | 159.1 | 2.93M |
August 04, 2025 | 157.72 | 159.77 | 159.77 | 160.32 | 156.37 | 2.75M |
August 01, 2025 | 152.76 | 157.08 | 157.08 | 157.75 | 151.5 | 4.4M |
July 31, 2025 | 155.28 | 152.49 | 152.49 | 156.19 | 152.2 | 3.64M |
July 30, 2025 | 151.9 | 156.26 | 156.26 | 159.37 | 150.87 | 6.04M |
July 29, 2025 | 152.41 | 147.79 | 147.79 | 153.29 | 146.97 | 3.17M |
July 28, 2025 | 151 | 151.99 | 151.99 | 152.88 | 150.97 | 2.99M |
July 25, 2025 | 152.96 | 151.68 | 151.68 | 153.21 | 151.48 | 1.45M |
July 24, 2025 | 152.89 | 152.64 | 152.64 | 153.97 | 152 | 2.48M |
July 23, 2025 | 156.62 | 153.73 | 153.73 | 156.9 | 153.29 | 2.59M |
July 22, 2025 | 154.8 | 157.02 | 157.02 | 158.65 | 154.46 | 3.2M |
July 21, 2025 | 150.3 | 153.39 | 153.39 | 153.59 | 149.79 | 2.76M |
July 18, 2025 | 150.29 | 150.11 | 150.11 | 151.92 | 149.36 | 3.85M |
July 17, 2025 | 149 | 149.83 | 149.83 | 150.34 | 148.56 | 1.83M |
July 16, 2025 | 147.83 | 149.35 | 149.35 | 150.09 | 147.83 | 1.89M |
July 15, 2025 | 148.6 | 148.74 | 148.74 | 149.26 | 146.97 | 2.08M |
July 14, 2025 | 149.1 | 148.83 | 148.83 | 150.29 | 148.01 | 2.86M |
July 11, 2025 | 151.14 | 148.69 | 148.69 | 151.34 | 148.37 | 1.84M |
July 10, 2025 | 151.88 | 151.3 | 151.3 | 152.91 | 150.92 | 1.61M |
July 09, 2025 | 153.11 | 152.68 | 152.68 | 153.11 | 151.31 | 1.85M |
July 08, 2025 | 153.38 | 152.64 | 152.64 | 154.08 | 152.35 | 1.71M |
July 07, 2025 | 155.72 | 153.53 | 153.53 | 156.16 | 153.33 | 2.5M |
July 03, 2025 | 157.36 | 155.37 | 155.37 | 157.99 | 153.63 | 1.32M |
July 02, 2025 | 158.41 | 157.03 | 157.03 | 159.1 | 156.76 | 2.9M |
July 01, 2025 | 159.53 | 159.06 | 159.06 | 160.99 | 158.56 | 3.29M |
June 30, 2025 | 157.74 | 159.7 | 159.7 | 159.91 | 156.86 | 2.7M |
June 27, 2025 | 157.69 | 157.74 | 157.74 | 158.59 | 157.02 | 2.32M |
June 26, 2025 | 157.62 | 157.73 | 157.73 | 158.23 | 156.95 | 1.4M |
June 25, 2025 | 158.23 | 157.82 | 157.82 | 159.05 | 157.4 | 2.24M |
June 24, 2025 | 156.63 | 157.95 | 157.95 | 158.11 | 155.33 | 4.03M |
June 23, 2025 | 150.94 | 154.41 | 154.41 | 154.47 | 150.13 | 2.75M |
June 20, 2025 | 152.04 | 150.56 | 150.56 | 152.63 | 149.91 | 6.55M |
June 18, 2025 | 150.8 | 151 | 151 | 153.43 | 150.36 | 3.23M |
June 17, 2025 | 151.04 | 150.33 | 150.33 | 151.07 | 149.68 | 2.25M |
June 16, 2025 | 148.69 | 151.1 | 151.1 | 151.18 | 147.79 | 2.62M |
June 13, 2025 | 149.05 | 148.48 | 148.48 | 150.3 | 148.29 | 1.7M |
June 12, 2025 | 147.63 | 150.05 | 150.05 | 150.08 | 147.33 | 1.93M |