160.67
-0.5193(-0.32%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 160.84 | 161.19 | 161.19 | 161.19 | 160.13 | 33,441 |
October 01, 2025 | 160.22 | 160.35 | 160.35 | 160.58 | 159.66 | 15,228 |
September 30, 2025 | 160.9 | 160.66 | 160.66 | 160.98 | 159.38 | 22,800 |
September 29, 2025 | 161.07 | 160.94 | 160.94 | 161.14 | 160.5 | 6,110 |
September 26, 2025 | 159.14 | 159.57 | 159.57 | 160.01 | 158.7 | 8,100 |
September 25, 2025 | 157.96 | 158.85 | 158.85 | 159.17 | 157.24 | 16,200 |
September 24, 2025 | 161.71 | 159.99 | 159.85 | 161.87 | 159.81 | 12,418 |
September 23, 2025 | 162.81 | 161.49 | 161.35 | 162.81 | 161.02 | 20,404 |
September 22, 2025 | 161.96 | 162.84 | 162.71 | 162.87 | 161.53 | 8,400 |
September 19, 2025 | 162.73 | 162.5 | 162.37 | 162.73 | 160.98 | 6,100 |
September 18, 2025 | 161.37 | 162.04 | 161.91 | 162.7 | 161.19 | 8,147 |
September 17, 2025 | 160.41 | 160.2 | 160.07 | 160.85 | 158.94 | 24,400 |
September 16, 2025 | 160.86 | 160.17 | 160.04 | 160.86 | 159.61 | 7,200 |
September 15, 2025 | 160.31 | 160.7 | 160.57 | 161.05 | 160.31 | 8,820 |
September 12, 2025 | 161.22 | 160.04 | 160.04 | 161.22 | 159.76 | 19,437 |
September 11, 2025 | 159.86 | 161.21 | 161.21 | 161.5 | 159.86 | 7,822 |
September 10, 2025 | 160.26 | 159.78 | 159.78 | 160.78 | 159.03 | 5,605 |
September 09, 2025 | 158.57 | 159.06 | 159.06 | 159.33 | 157.93 | 10,203 |
September 08, 2025 | 157.44 | 158.3 | 158.3 | 158.33 | 157.44 | 9,328 |
September 05, 2025 | 158.16 | 156.57 | 156.57 | 158.16 | 154.85 | 14,498 |
September 04, 2025 | 155.68 | 156.95 | 156.95 | 156.95 | 155.68 | 9,900 |
September 03, 2025 | 155.53 | 155.37 | 155.37 | 155.82 | 154.67 | 8,200 |
September 02, 2025 | 154.04 | 155.15 | 155.15 | 155.46 | 154.04 | 32,737 |
August 29, 2025 | 156.66 | 156.7 | 156.7 | 156.97 | 156.34 | 9,200 |
August 28, 2025 | 157.25 | 158.18 | 158.18 | 159.76 | 157.25 | 7,730 |
August 27, 2025 | 156.8 | 156.67 | 156.67 | 157.17 | 156.48 | 9,400 |
August 26, 2025 | 155.41 | 156.55 | 156.55 | 156.85 | 155.41 | 23,300 |
August 25, 2025 | 156.25 | 155.56 | 155.56 | 156.47 | 155.56 | 22,443 |
August 22, 2025 | 156.7 | 156.32 | 156.32 | 157.38 | 156.32 | 19,834 |
August 21, 2025 | 153.6 | 153.98 | 153.98 | 154.55 | 153.52 | 11,900 |
August 20, 2025 | 154.25 | 154.6 | 154.6 | 154.6 | 152.63 | 8,700 |
August 19, 2025 | 156.25 | 154.52 | 154.52 | 156.36 | 154.2 | 11,625 |
August 18, 2025 | 155.69 | 156.59 | 156.59 | 156.69 | 155.69 | 16,204 |
August 15, 2025 | 156.08 | 155.72 | 155.72 | 156.08 | 155.26 | 6,300 |
August 14, 2025 | 155.79 | 155.97 | 155.97 | 156.71 | 155.31 | 9,500 |
August 13, 2025 | 157.67 | 157.19 | 157.19 | 158.02 | 155.78 | 11,241 |
August 12, 2025 | 155.93 | 157.19 | 157.19 | 157.19 | 155.79 | 7,400 |
August 11, 2025 | 155.31 | 154.71 | 154.71 | 155.75 | 154.57 | 6,300 |
August 08, 2025 | 155.98 | 155.22 | 155.22 | 156.65 | 155.13 | 10,638 |
August 07, 2025 | 157.36 | 155.65 | 155.65 | 157.36 | 154.6 | 26,547 |
August 06, 2025 | 155.12 | 156.08 | 156.08 | 156.16 | 154.5 | 11,100 |
August 05, 2025 | 157.17 | 155.1 | 155.1 | 157.17 | 154.24 | 37,641 |
August 04, 2025 | 154.42 | 156.41 | 156.41 | 156.46 | 154.42 | 51,303 |
August 01, 2025 | 152.73 | 153.29 | 153.29 | 154.52 | 151.57 | 8,719 |
July 31, 2025 | 157.18 | 155.95 | 155.95 | 157.81 | 155.6 | 19,730 |
July 30, 2025 | 155.51 | 155.95 | 155.95 | 156.49 | 155.51 | 4,828 |
July 29, 2025 | 156.75 | 155.41 | 155.41 | 157.02 | 154.99 | 13,315 |
July 28, 2025 | 156.5 | 156.16 | 156.16 | 156.5 | 155.55 | 7,900 |
July 25, 2025 | 155.29 | 156.13 | 156.13 | 156.15 | 155.29 | 6,349 |
July 24, 2025 | 153.83 | 154.54 | 154.54 | 154.94 | 153.56 | 21,500 |
July 23, 2025 | 153.06 | 154 | 154 | 154.07 | 152.71 | 11,850 |
July 22, 2025 | 152.84 | 152.69 | 152.69 | 153.08 | 151.55 | 29,900 |
July 21, 2025 | 153.87 | 153.25 | 153.25 | 154.4 | 152.82 | 58,300 |
July 18, 2025 | 153.67 | 153.6 | 153.6 | 153.67 | 152.95 | 10,806 |
July 17, 2025 | 152.27 | 152.92 | 152.92 | 153.05 | 152.16 | 19,240 |
July 16, 2025 | 151.18 | 151.29 | 151.29 | 151.3 | 149.41 | 37,000 |
July 15, 2025 | 152 | 151.02 | 151.02 | 152 | 150.82 | 15,317 |
July 14, 2025 | 149.99 | 151.51 | 151.51 | 151.9 | 149.99 | 9,029 |
July 11, 2025 | 150.4 | 150.26 | 150.26 | 150.99 | 150.04 | 10,400 |
July 10, 2025 | 150.72 | 151.4 | 151.4 | 151.67 | 150.49 | 43,135 |