163.69
-5.77(-3.40%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 173.06 | 169.46 | 169.46 | 173.98 | 165.12 | 87,715 |
September 04, 2025 | 173.12 | 172.38 | 172.38 | 175.09 | 171.27 | 53,200 |
September 03, 2025 | 177.03 | 172.69 | 172.69 | 181.88 | 169.65 | 148,800 |
September 02, 2025 | 167.5 | 174.27 | 174.27 | 174.55 | 164.12 | 126,009 |
August 29, 2025 | 175.21 | 170.92 | 170.92 | 175.99 | 170.63 | 91,100 |
August 28, 2025 | 174.28 | 175.4 | 175.4 | 176.33 | 173.8 | 95,122 |
August 27, 2025 | 173.91 | 173.95 | 173.95 | 177 | 173.17 | 94,400 |
August 26, 2025 | 171.85 | 174.49 | 174.49 | 175.79 | 170.1 | 101,700 |
August 25, 2025 | 174 | 171.6 | 171.6 | 175.44 | 170.99 | 85,108 |
August 22, 2025 | 174.37 | 174.05 | 174.05 | 178.35 | 171.17 | 104,545 |
August 21, 2025 | 173.31 | 174.95 | 174.95 | 178.06 | 171.58 | 82,143 |
August 20, 2025 | 168.86 | 173.53 | 173.53 | 174.33 | 164.02 | 130,100 |
August 19, 2025 | 172.17 | 169.23 | 169.23 | 173.82 | 167.7 | 94,300 |
August 18, 2025 | 172.4 | 172.86 | 172.86 | 176.45 | 171.5 | 141,446 |
August 15, 2025 | 173.96 | 171.89 | 171.89 | 174.99 | 171.06 | 55,100 |
August 14, 2025 | 172.16 | 172.86 | 172.86 | 175.5 | 171.06 | 61,736 |
August 13, 2025 | 181 | 174.15 | 174.15 | 182 | 174.14 | 99,337 |
August 12, 2025 | 175.3 | 180.67 | 180.67 | 182 | 174.5 | 109,100 |
August 11, 2025 | 180.9 | 175 | 175 | 181.15 | 172.58 | 226,503 |
August 08, 2025 | 187.31 | 178.29 | 178.29 | 187.48 | 176.87 | 130,400 |
August 07, 2025 | 190.41 | 185.95 | 185.95 | 192.71 | 185 | 120,624 |
August 06, 2025 | 190.4 | 190.14 | 190.14 | 194.01 | 189 | 142,328 |
August 05, 2025 | 188.59 | 188.75 | 188.75 | 189.9 | 185 | 99,259 |
August 04, 2025 | 184.27 | 188 | 188 | 191.98 | 184.27 | 148,420 |
August 01, 2025 | 181.5 | 182.17 | 182.17 | 184.27 | 177.65 | 154,904 |
July 31, 2025 | 178.54 | 185.82 | 185.82 | 186.23 | 176.99 | 234,264 |
July 30, 2025 | 180 | 177.18 | 177.18 | 180.35 | 174.62 | 101,909 |
July 29, 2025 | 176.95 | 179.21 | 179.21 | 180.76 | 175.55 | 133,100 |
July 28, 2025 | 173.89 | 175.58 | 175.58 | 177.09 | 171.33 | 122,600 |
July 25, 2025 | 170.73 | 172.73 | 172.73 | 172.89 | 167.07 | 101,700 |
July 24, 2025 | 171.4 | 170.55 | 170.55 | 171.91 | 168.69 | 98,128 |
July 23, 2025 | 167.46 | 169.34 | 169.34 | 171.12 | 165.97 | 94,329 |
July 22, 2025 | 175 | 166.27 | 166.27 | 176.52 | 165 | 201,017 |
July 21, 2025 | 178.85 | 176.84 | 176.84 | 182.68 | 175.72 | 293,832 |
July 18, 2025 | 173.73 | 178.85 | 178.85 | 179.05 | 172 | 264,109 |
July 17, 2025 | 159.98 | 171.42 | 171.42 | 172.98 | 159.82 | 331,500 |
July 16, 2025 | 156 | 159.33 | 159.33 | 159.35 | 153.53 | 150,300 |
July 15, 2025 | 152.64 | 155.64 | 155.64 | 156.26 | 150.8 | 146,909 |
July 14, 2025 | 145.93 | 152.64 | 152.64 | 152.82 | 145.25 | 201,159 |
July 11, 2025 | 145.42 | 145.36 | 145.36 | 146.5 | 143.04 | 104,305 |
July 10, 2025 | 144.06 | 145.41 | 145.41 | 145.84 | 142.6 | 88,714 |
July 09, 2025 | 142.56 | 143.52 | 143.52 | 145.94 | 141.13 | 114,265 |
July 08, 2025 | 140.51 | 142.88 | 142.88 | 143.44 | 138.85 | 146,400 |
July 07, 2025 | 142.21 | 139.45 | 139.45 | 144.43 | 139.45 | 131,737 |
July 03, 2025 | 142.39 | 143.33 | 143.33 | 144.59 | 141.73 | 329,331 |
July 02, 2025 | 143.14 | 139.53 | 139.53 | 144.94 | 137.23 | 224,125 |
July 01, 2025 | 145 | 141.94 | 141.94 | 146.3 | 141.91 | 225,800 |
June 30, 2025 | 144.6 | 146.05 | 146.05 | 146.33 | 143.08 | 187,200 |
June 27, 2025 | 144.53 | 144.06 | 144.06 | 145.2 | 141.6 | 1.47M |
June 26, 2025 | 144 | 144.6 | 144.6 | 146.42 | 142.28 | 144,600 |
June 25, 2025 | 145.4 | 143.14 | 143.14 | 145.85 | 141.12 | 121,700 |
June 24, 2025 | 143.47 | 145.18 | 145.18 | 147.14 | 143.34 | 197,100 |
June 23, 2025 | 139.44 | 141.54 | 141.54 | 142.5 | 137 | 168,773 |
June 20, 2025 | 140.9 | 138.29 | 138.29 | 142.76 | 137 | 146,022 |
June 18, 2025 | 149.12 | 140.43 | 140.43 | 150.07 | 138.7 | 247,117 |
June 17, 2025 | 153.9 | 150.25 | 150.25 | 157.2 | 149 | 163,700 |
June 16, 2025 | 150.9 | 151.81 | 151.81 | 158.47 | 150.51 | 175,397 |
June 13, 2025 | 150 | 147.05 | 147.05 | 151 | 145.94 | 86,725 |
June 12, 2025 | 147.9 | 152.32 | 152.32 | 152.94 | 146.25 | 118,908 |
June 11, 2025 | 152.5 | 146.25 | 146.25 | 153.82 | 144.32 | 143,729 |