169.46
+1.37(+0.82%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 02, 2025 | 178.77 | 179.55 | 179.55 | 179.88 | 176.77 | 421,717 |
July 01, 2025 | 176.63 | 179.03 | 179.03 | 183.04 | 175.73 | 554,048 |
June 30, 2025 | 175.63 | 176.82 | 176.82 | 178.52 | 175.44 | 528,102 |
June 27, 2025 | 174.93 | 174.93 | 174.93 | 175.71 | 172.82 | 972,258 |
June 26, 2025 | 173.79 | 174 | 174 | 176.4 | 172.51 | 376,100 |
June 25, 2025 | 172.56 | 173.1 | 173.1 | 174.36 | 171.66 | 517,923 |
June 24, 2025 | 170.31 | 172.75 | 172.75 | 173.22 | 169.35 | 677,988 |
June 23, 2025 | 163.31 | 168.01 | 168.01 | 168.21 | 161.53 | 831,718 |
June 20, 2025 | 161.06 | 163.06 | 163.06 | 166.27 | 158.54 | 1.22M |
June 18, 2025 | 168 | 165.02 | 165.02 | 168.82 | 164.48 | 584,306 |
June 17, 2025 | 171.71 | 168.58 | 168.58 | 173.79 | 168.54 | 719,469 |
June 16, 2025 | 174.69 | 172.58 | 172.58 | 174.69 | 171.66 | 599,700 |
June 13, 2025 | 171.5 | 170.75 | 170.75 | 173.92 | 170.18 | 549,848 |
June 12, 2025 | 174.63 | 175.84 | 175.84 | 176.67 | 172.12 | 424,331 |
June 11, 2025 | 181.24 | 176.58 | 176.58 | 182.24 | 176 | 610,535 |