151.84
+1.85(+1.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 149.92 | 151.84 | 151.84 | 153.2 | 149.49 | 788,007 |
September 25, 2025 | 154.81 | 149.99 | 149.99 | 155.5 | 149.6 | 764,100 |
September 24, 2025 | 154.04 | 156.43 | 156.43 | 157.09 | 153.31 | 885,200 |
September 23, 2025 | 157.81 | 154.04 | 154.04 | 158.62 | 153.01 | 1.04M |
September 22, 2025 | 155.09 | 156.43 | 156.43 | 158.95 | 153.98 | 698,600 |
September 19, 2025 | 156.19 | 156.2 | 156.2 | 158 | 153.63 | 1.73M |
September 18, 2025 | 154.3 | 155.87 | 155.87 | 155.94 | 153.49 | 744,825 |
September 17, 2025 | 154.33 | 153.46 | 153.46 | 158.65 | 152.69 | 807,019 |
September 16, 2025 | 154.18 | 154.57 | 154.57 | 155.1 | 152.1 | 712,545 |
September 15, 2025 | 157.35 | 154.55 | 154.55 | 158.1 | 152.82 | 604,200 |
September 12, 2025 | 158.12 | 156.09 | 156.09 | 158.12 | 154.7 | 546,346 |
September 11, 2025 | 155.1 | 157.85 | 157.85 | 158.24 | 153 | 1.38M |
September 10, 2025 | 162.58 | 153.1 | 153.1 | 164.05 | 150.87 | 1.81M |
September 09, 2025 | 164.31 | 165.02 | 165.02 | 165.39 | 161.42 | 675,716 |
September 08, 2025 | 169.85 | 164.45 | 164.45 | 170.17 | 161.47 | 1.41M |
September 05, 2025 | 169.02 | 169.46 | 169.46 | 173.45 | 167.75 | 947,316 |
September 04, 2025 | 172.44 | 168.09 | 168.09 | 172.44 | 166.84 | 621,500 |
September 03, 2025 | 173.87 | 174.05 | 174.05 | 175.12 | 170.08 | 586,917 |
September 02, 2025 | 172.73 | 174.7 | 174.7 | 175.3 | 171.75 | 544,630 |
August 29, 2025 | 173.65 | 176.36 | 176.36 | 176.84 | 172.7 | 492,200 |
August 28, 2025 | 174.05 | 174.18 | 174.18 | 175.55 | 171.17 | 1.07M |
August 27, 2025 | 170.02 | 173.55 | 173.55 | 174.41 | 169.07 | 631,600 |
August 26, 2025 | 171.64 | 170.28 | 170.28 | 174.16 | 170.26 | 1.15M |
August 25, 2025 | 173.97 | 172.51 | 172.51 | 174.2 | 171.18 | 508,184 |
August 22, 2025 | 167.14 | 174.95 | 174.95 | 177.66 | 166.83 | 802,998 |
August 21, 2025 | 165 | 166.4 | 166.4 | 166.67 | 162.88 | 499,500 |
August 20, 2025 | 167.09 | 166.44 | 166.44 | 169.89 | 166.24 | 742,900 |
August 19, 2025 | 165.5 | 167.53 | 167.53 | 170.94 | 165.21 | 735,618 |
August 18, 2025 | 161 | 164.6 | 164.6 | 166.89 | 159.31 | 719,447 |
August 15, 2025 | 159.04 | 157.71 | 157.71 | 159.92 | 155.92 | 879,815 |
August 14, 2025 | 158.77 | 159.3 | 159.3 | 161.15 | 157.01 | 685,521 |
August 13, 2025 | 153.4 | 160.8 | 160.8 | 160.88 | 153.27 | 732,780 |
August 12, 2025 | 152.07 | 152.93 | 152.93 | 154.85 | 150.86 | 713,300 |
August 11, 2025 | 160 | 151.8 | 151.8 | 164.63 | 151.76 | 993,800 |
August 08, 2025 | 157.32 | 158 | 158 | 161 | 156.23 | 1.08M |
August 07, 2025 | 164.97 | 157.74 | 157.74 | 166.35 | 153.85 | 2.39M |
August 06, 2025 | 149.61 | 151.31 | 151.31 | 151.74 | 146.43 | 1.18M |
August 05, 2025 | 151.53 | 149.33 | 149.33 | 152 | 146.68 | 881,650 |
August 04, 2025 | 153.24 | 153.3 | 153.3 | 154.28 | 151.38 | 804,000 |
August 01, 2025 | 155.27 | 150.99 | 150.99 | 156.41 | 150.81 | 854,500 |
July 31, 2025 | 163.67 | 157.71 | 157.71 | 164.11 | 157.27 | 605,238 |
July 30, 2025 | 169.31 | 163.97 | 163.97 | 169.98 | 163.15 | 458,864 |
July 29, 2025 | 170.46 | 168.51 | 168.51 | 170.46 | 166.62 | 436,900 |
July 28, 2025 | 170.95 | 169.36 | 169.36 | 172.13 | 169.03 | 357,098 |
July 25, 2025 | 169.13 | 170.74 | 170.74 | 170.92 | 167.58 | 443,722 |
July 24, 2025 | 170.58 | 168.95 | 168.95 | 171.81 | 168.33 | 692,407 |
July 23, 2025 | 170.97 | 171.06 | 171.06 | 171.89 | 167.43 | 1.12M |
July 22, 2025 | 166.55 | 168.73 | 168.73 | 169.62 | 166.17 | 579,400 |
July 21, 2025 | 165.79 | 165.5 | 165.5 | 167.16 | 164.56 | 500,800 |
July 18, 2025 | 165.47 | 164.7 | 164.7 | 165.72 | 163.24 | 456,989 |
July 17, 2025 | 167.37 | 164.48 | 164.48 | 168.74 | 163.52 | 657,707 |
July 16, 2025 | 163.86 | 166.84 | 166.84 | 167.11 | 162.46 | 513,415 |
July 15, 2025 | 169.36 | 163.03 | 163.03 | 169.54 | 162.9 | 433,524 |
July 14, 2025 | 169.5 | 168.1 | 168.1 | 170 | 166.65 | 549,870 |
July 11, 2025 | 175.37 | 169.88 | 169.88 | 176.85 | 169.73 | 722,426 |
July 10, 2025 | 180.84 | 177.75 | 177.75 | 180.84 | 174.29 | 634,963 |
July 09, 2025 | 182.35 | 181.73 | 181.73 | 183.84 | 179.16 | 403,336 |
July 08, 2025 | 181.5 | 183.31 | 183.31 | 185.82 | 179.67 | 563,500 |
July 07, 2025 | 181.29 | 179.97 | 179.97 | 184.58 | 179.72 | 483,700 |
July 03, 2025 | 180.15 | 182.83 | 182.83 | 183.18 | 180.11 | 273,809 |