165.98
+0.92(+0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 164.42 | 165.06 | 165.06 | 165.06 | 164.42 | 171 |
| September 04, 2025 | 162.72 | 162.76 | 162.76 | 162.76 | 162.72 | 171 |
| September 03, 2025 | 162.78 | 163.24 | 163.24 | 163.24 | 162.78 | 171 |
| September 02, 2025 | 163.04 | 161.86 | 161.86 | 163.04 | 161.86 | 201 |
| September 01, 2025 | 163.06 | 162.84 | 162.84 | 163.06 | 162.84 | 201 |
| August 29, 2025 | 162.9 | 162.2 | 162.2 | 162.9 | 162.2 | 201 |
| August 28, 2025 | 163.52 | 163.4 | 163.4 | 163.52 | 163.02 | 668 |
| August 27, 2025 | 163.3 | 163.08 | 163.08 | 163.3 | 163.02 | 118 |
| August 26, 2025 | 164.88 | 164.8 | 164.8 | 164.92 | 164.74 | 118 |
| August 25, 2025 | 166.94 | 166.16 | 166.16 | 166.94 | 166.16 | 56 |
| August 22, 2025 | 163.7 | 166.74 | 166.74 | 166.74 | 163.7 | 56 |
| August 21, 2025 | 163.48 | 163.74 | 163.74 | 163.84 | 163.48 | 56 |
| August 20, 2025 | 163.56 | 163.68 | 163.68 | 163.74 | 163.56 | 56 |
| August 19, 2025 | 164.18 | 164.08 | 164.08 | 164.7 | 164.08 | 56 |
| August 18, 2025 | 164.78 | 164.32 | 164.32 | 164.78 | 164.32 | 56 |
| August 15, 2025 | 164.04 | 163.86 | 163.86 | 164.26 | 163.86 | 56 |
| August 14, 2025 | 164.48 | 163.32 | 163.32 | 164.58 | 163.32 | 177 |
| August 13, 2025 | 164.54 | 165.24 | 165.24 | 165.24 | 164.54 | 22 |
| August 12, 2025 | 162.22 | 163.52 | 163.52 | 163.52 | 162.12 | 22 |
| August 11, 2025 | 162.28 | 162.14 | 162.14 | 162.56 | 162.12 | 2 |
| August 08, 2025 | 162.18 | 162.2 | 162.2 | 162.2 | 162.08 | 119 |
| August 07, 2025 | 162.54 | 162.58 | 162.58 | 162.9 | 162.54 | 119 |
| August 06, 2025 | 161.18 | 161.3 | 161.3 | 161.3 | 161.08 | 1 |
| August 05, 2025 | 161 | 160.54 | 160.54 | 161 | 160.54 | 1 |
| August 04, 2025 | 159.96 | 160 | 160 | 160.02 | 159.96 | 1 |
| August 01, 2025 | 158.54 | 158.5 | 158.5 | 159.04 | 157.54 | 1 |
| July 31, 2025 | 160.8 | 160 | 160 | 160.8 | 160 | 29 |
| July 30, 2025 | 161.84 | 160.96 | 160.96 | 162.08 | 160.96 | 29 |
| July 29, 2025 | 161.22 | 161.66 | 161.66 | 162.08 | 161.22 | 29 |
| July 28, 2025 | 162.72 | 161.24 | 161.24 | 162.72 | 161.24 | 29 |
| July 25, 2025 | 162.84 | 162.6 | 162.6 | 162.84 | 162.6 | 29 |
| July 24, 2025 | 163.5 | 162.98 | 162.98 | 163.5 | 162.98 | 29 |
| July 23, 2025 | 162.78 | 163.18 | 163.18 | 163.18 | 162.78 | 29 |
| July 22, 2025 | 161.66 | 162.06 | 162.06 | 162.06 | 161.4 | 29 |
| July 21, 2025 | 162.24 | 162.92 | 162.92 | 162.92 | 162.04 | 1 |
| July 18, 2025 | 162.1 | 162.68 | 162.68 | 162.68 | 162.1 | 1 |
| July 17, 2025 | 161.24 | 161.88 | 161.88 | 161.88 | 160.98 | 1 |
| July 16, 2025 | 159.96 | 159.86 | 159.86 | 159.96 | 159.8 | 1 |
| July 15, 2025 | 160.6 | 159.98 | 159.98 | 160.88 | 159.98 | 1 |
| July 14, 2025 | 159.26 | 159.52 | 159.52 | 159.56 | 159.26 | 53 |
| July 11, 2025 | 159.96 | 159.06 | 159.06 | 159.96 | 159.06 | 53 |
| July 10, 2025 | 160.04 | 159.44 | 159.44 | 160.04 | 159.44 | 53 |
| July 09, 2025 | 160.02 | 159.56 | 159.56 | 160.02 | 159.56 | 53 |
| July 08, 2025 | 160.18 | 159.66 | 159.66 | 160.18 | 159.66 | 8 |
| July 07, 2025 | 159.3 | 159.5 | 159.5 | 159.5 | 159.3 | 8 |
| July 04, 2025 | 159.98 | 159.66 | 159.66 | 159.98 | 159.62 | 314 |
| July 03, 2025 | 160.68 | 161.42 | 161.42 | 161.42 | 160.68 | 314 |
| July 02, 2025 | 159.88 | 159.68 | 159.68 | 159.88 | 159.56 | 314 |
| July 01, 2025 | 159.58 | 159.6 | 159.6 | 160.06 | 159.58 | 314 |
| June 30, 2025 | 158.64 | 158.76 | 158.76 | 158.88 | 158.64 | 314 |
| June 27, 2025 | 158.6 | 158.5 | 158.5 | 158.6 | 158.3 | 314 |
| June 26, 2025 | 158.46 | 158.46 | 158.46 | 158.66 | 158.34 | 314 |
| June 25, 2025 | 158.3 | 157.86 | 157.86 | 158.38 | 157.66 | 314 |
| June 24, 2025 | 157.52 | 158.14 | 158.14 | 158.14 | 157.18 | 29 |
| June 23, 2025 | 152.68 | 153.2 | 153.2 | 153.2 | 152.18 | 29 |
| June 20, 2025 | 153.24 | 152.82 | 152.82 | 153.7 | 152.82 | 29 |
| June 19, 2025 | 152 | 151.26 | 151.26 | 152 | 151.26 | 29 |
| June 18, 2025 | 154.08 | 153.7 | 153.7 | 154.08 | 153.2 | 29 |
| June 17, 2025 | 154.66 | 153.64 | 153.64 | 154.66 | 153.64 | 29 |
| June 16, 2025 | 154.9 | 156.02 | 156.02 | 156.48 | 154.9 | 1 |