161.55
-0.0645(-0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 160.79 | 161.61 | 161.61 | 161.62 | 160.5 | 4,838 |
October 01, 2025 | 160.49 | 160.58 | 160.58 | 160.61 | 160.24 | 5,500 |
September 30, 2025 | 160.83 | 160.55 | 160.55 | 160.83 | 159.19 | 3,800 |
September 29, 2025 | 160.64 | 160.42 | 160.42 | 160.64 | 160.08 | 11,800 |
September 26, 2025 | 159.15 | 159.68 | 159.68 | 159.74 | 158.77 | 4,600 |
September 25, 2025 | 158.04 | 158.41 | 158.41 | 158.67 | 157.99 | 2,801 |
September 24, 2025 | 161.85 | 159.47 | 159.4 | 161.85 | 159.47 | 8,500 |
September 23, 2025 | 162.98 | 161.41 | 161.33 | 162.98 | 161.39 | 4,920 |
September 22, 2025 | 161.28 | 162.49 | 162.41 | 162.57 | 160.87 | 3,500 |
September 19, 2025 | 161.85 | 161.71 | 161.71 | 161.85 | 161.19 | 3,362 |
September 18, 2025 | 160.34 | 161.64 | 161.64 | 162.06 | 160.34 | 4,100 |
September 17, 2025 | 159.19 | 158.88 | 158.88 | 159.77 | 158.49 | 4,521 |
September 16, 2025 | 159.31 | 158.75 | 158.75 | 159.31 | 157.77 | 11,300 |
September 15, 2025 | 159.42 | 159.21 | 159.21 | 159.57 | 159.19 | 5,200 |
September 12, 2025 | 159.48 | 158.5 | 158.5 | 159.48 | 158.26 | 5,700 |
September 11, 2025 | 158.31 | 159.65 | 159.65 | 159.78 | 158.31 | 5,300 |
September 10, 2025 | 158.25 | 157.53 | 157.53 | 158.48 | 157.35 | 2,400 |
September 09, 2025 | 157.31 | 157.21 | 157.21 | 157.31 | 156.25 | 8,500 |
September 08, 2025 | 156.62 | 157.1 | 157.1 | 157.1 | 156.57 | 5,039 |
September 05, 2025 | 156.69 | 155.72 | 155.72 | 156.69 | 153.93 | 5,988 |
September 04, 2025 | 153.81 | 155.59 | 155.59 | 155.59 | 153.81 | 9,800 |
September 03, 2025 | 154.58 | 153.88 | 153.88 | 154.58 | 153.88 | 1,716 |
September 02, 2025 | 154 | 154.13 | 154.13 | 154.13 | 152.77 | 28,400 |
August 29, 2025 | 156.55 | 155.1 | 155.1 | 156.55 | 154.55 | 2,323 |
August 28, 2025 | 155.75 | 156.43 | 156.43 | 156.51 | 155.75 | 4,700 |
August 27, 2025 | 154.99 | 155.27 | 155.27 | 155.61 | 154.99 | 16,833 |
August 26, 2025 | 154.06 | 154.78 | 154.78 | 154.92 | 154.06 | 2,200 |
August 25, 2025 | 154.23 | 153.25 | 153.25 | 154.23 | 153.25 | 3,130 |
August 22, 2025 | 151.94 | 154.21 | 154.21 | 154.9 | 151.94 | 3,000 |
August 21, 2025 | 150.53 | 150.77 | 150.77 | 151.11 | 150.14 | 2,803 |
August 20, 2025 | 150.82 | 150.86 | 150.86 | 150.86 | 149.2 | 2,800 |
August 19, 2025 | 152.87 | 150.92 | 150.92 | 152.87 | 150.91 | 3,836 |
August 18, 2025 | 151.69 | 152.92 | 152.92 | 152.92 | 151.69 | 3,700 |
August 15, 2025 | 151.68 | 152.01 | 152.01 | 152.17 | 151.68 | 5,245 |
August 14, 2025 | 152.65 | 152.3 | 152.3 | 152.79 | 151.43 | 14,204 |
August 13, 2025 | 153.6 | 153.86 | 153.86 | 153.92 | 152.56 | 2,800 |
August 12, 2025 | 150.77 | 152.75 | 152.75 | 152.75 | 150.77 | 4,032 |
August 11, 2025 | 150.4 | 149.69 | 149.69 | 150.4 | 149.48 | 1,867 |
August 08, 2025 | 150.76 | 149.96 | 149.96 | 150.76 | 149.96 | 20,012 |
August 07, 2025 | 151.53 | 150.11 | 150.11 | 151.53 | 149.19 | 19,839 |
August 06, 2025 | 150.55 | 150.47 | 150.47 | 150.66 | 149.94 | 5,817 |
August 05, 2025 | 151.37 | 150 | 150 | 151.43 | 149.07 | 14,519 |
August 04, 2025 | 149.5 | 150.51 | 150.51 | 150.65 | 149.5 | 34,900 |
August 01, 2025 | 148.25 | 147.35 | 147.35 | 148.45 | 147.05 | 6,900 |
July 31, 2025 | 152.02 | 150.24 | 150.24 | 152.17 | 149.93 | 3,400 |
July 30, 2025 | 150.76 | 150.75 | 150.75 | 151.97 | 150.09 | 9,100 |
July 29, 2025 | 151.6 | 150.09 | 150.09 | 151.6 | 149.89 | 2,720 |
July 28, 2025 | 151.37 | 150.88 | 150.88 | 151.37 | 150.67 | 4,800 |
July 25, 2025 | 149.92 | 151.03 | 151.03 | 151.31 | 149.92 | 3,031 |
July 24, 2025 | 150.63 | 149.93 | 149.93 | 150.63 | 149.93 | 3,721 |
July 23, 2025 | 149.51 | 150.29 | 150.29 | 150.41 | 149.51 | 3,894 |
July 22, 2025 | 148.89 | 148.63 | 148.63 | 148.89 | 148.14 | 14,200 |
July 21, 2025 | 150.03 | 148.62 | 148.62 | 150.03 | 148.62 | 1,700 |
July 18, 2025 | 150.13 | 149.48 | 149.48 | 150.13 | 149.18 | 2,333 |
July 17, 2025 | 147.68 | 149.32 | 149.32 | 149.56 | 147.68 | 4,304 |
July 16, 2025 | 146.8 | 147.53 | 147.53 | 147.53 | 145.79 | 5,800 |
July 15, 2025 | 147.57 | 146.53 | 146.53 | 147.57 | 146.53 | 4,848 |
July 14, 2025 | 147.12 | 147.75 | 147.75 | 147.97 | 147.12 | 22,200 |
July 11, 2025 | 147.08 | 146.3 | 146.3 | 147.08 | 146.3 | 2,249 |
July 10, 2025 | 147.22 | 147.7 | 147.7 | 148.41 | 147.22 | 9,200 |