170.56
-3.82(-2.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 174.39 | 170.56 | 170.56 | 176.06 | 168.95 | 168,300 |
September 04, 2025 | 170.22 | 174.38 | 174.38 | 174.38 | 169.93 | 79,780 |
September 03, 2025 | 169.08 | 170.48 | 170.48 | 172.49 | 164.36 | 129,950 |
September 02, 2025 | 166.29 | 169.56 | 169.56 | 169.6 | 164.84 | 106,600 |
August 29, 2025 | 164.82 | 166.71 | 166.71 | 166.99 | 162.12 | 123,400 |
August 28, 2025 | 163.26 | 164.5 | 164.5 | 165.67 | 162.25 | 100,308 |
August 27, 2025 | 161.23 | 163.79 | 163.79 | 164.38 | 161.12 | 66,213 |
August 26, 2025 | 164.48 | 161.92 | 161.92 | 164.48 | 160.36 | 112,100 |
August 25, 2025 | 166.33 | 163.96 | 163.96 | 166.33 | 163.46 | 135,400 |
August 22, 2025 | 164.5 | 165.46 | 165.46 | 167.45 | 163.18 | 124,200 |
August 21, 2025 | 162.58 | 163.47 | 163.47 | 164.49 | 162 | 107,740 |
August 20, 2025 | 158.19 | 162.52 | 162.51 | 163.1 | 157.5 | 176,196 |
August 19, 2025 | 153.4 | 158.04 | 158.04 | 158.05 | 153.02 | 118,925 |
August 18, 2025 | 154.95 | 154.46 | 154.46 | 157.79 | 154.43 | 104,300 |
August 15, 2025 | 154.82 | 156.39 | 156.39 | 157.6 | 154.52 | 100,966 |
August 14, 2025 | 157.03 | 157.63 | 157.63 | 158.16 | 152.86 | 96,439 |
August 13, 2025 | 156.29 | 157.07 | 157.07 | 157.88 | 152.84 | 107,700 |
August 12, 2025 | 153.44 | 156.29 | 156.29 | 158.85 | 152.21 | 253,139 |
August 11, 2025 | 140.18 | 154.34 | 154.34 | 154.49 | 140.18 | 342,000 |
August 08, 2025 | 144.89 | 140.33 | 140.33 | 144.89 | 137.81 | 171,700 |
August 07, 2025 | 139.98 | 137.88 | 137.88 | 140.24 | 136.37 | 220,320 |
August 06, 2025 | 140.19 | 139.86 | 139.86 | 142.58 | 138.37 | 213,400 |
August 05, 2025 | 140.66 | 140.2 | 140.2 | 140.96 | 138.67 | 86,102 |
August 04, 2025 | 139.98 | 139.49 | 139.49 | 140.13 | 138.43 | 76,400 |
August 01, 2025 | 140.65 | 138.86 | 138.86 | 140.96 | 137.72 | 153,229 |
July 31, 2025 | 139.65 | 140.04 | 140.04 | 141.48 | 139.15 | 133,710 |
July 30, 2025 | 138.44 | 140.02 | 140.02 | 140.49 | 138.43 | 103,213 |
July 29, 2025 | 139.21 | 138.31 | 138.31 | 141.13 | 137.66 | 139,944 |
July 28, 2025 | 138.86 | 138.18 | 138.18 | 139.5 | 137.02 | 113,827 |
July 25, 2025 | 140.25 | 138.3 | 138.3 | 140.38 | 138.07 | 158,300 |
July 24, 2025 | 141.17 | 138.99 | 138.99 | 143.01 | 138.99 | 94,600 |
July 23, 2025 | 143.1 | 141.88 | 141.88 | 143.16 | 140.48 | 81,442 |
July 22, 2025 | 142.49 | 142.92 | 142.92 | 144.38 | 141.04 | 89,739 |
July 21, 2025 | 143.4 | 142.63 | 142.63 | 144.89 | 141.93 | 109,500 |
July 18, 2025 | 143.75 | 143.14 | 143.14 | 146.77 | 142.94 | 162,538 |
July 17, 2025 | 142.41 | 144.03 | 144.03 | 144.23 | 141.51 | 130,646 |
July 16, 2025 | 141.83 | 142.96 | 142.96 | 144.16 | 140.75 | 164,700 |
July 15, 2025 | 141.67 | 141.06 | 141.06 | 142.5 | 139.07 | 127,603 |
July 14, 2025 | 138.99 | 141.26 | 141.26 | 142.44 | 138.99 | 150,236 |
July 11, 2025 | 140.68 | 138.99 | 138.99 | 141.79 | 138.39 | 129,525 |
July 10, 2025 | 140 | 140.07 | 140.07 | 141.31 | 136.75 | 140,700 |
July 09, 2025 | 142.02 | 139.99 | 139.99 | 142.64 | 139.56 | 153,709 |
July 08, 2025 | 144.66 | 142.33 | 142.33 | 145.3 | 140.54 | 159,900 |
July 07, 2025 | 147.04 | 144.25 | 144.25 | 147.68 | 142.92 | 121,415 |
July 03, 2025 | 145.58 | 146.76 | 146.76 | 146.9 | 143.76 | 69,200 |
July 02, 2025 | 146.46 | 145.43 | 145.43 | 148.23 | 139.93 | 205,811 |
July 01, 2025 | 152.54 | 146.48 | 146.48 | 152.89 | 146.23 | 189,428 |
June 30, 2025 | 151.1 | 152.2 | 152.2 | 153.86 | 149.6 | 185,400 |
June 27, 2025 | 150.6 | 151.09 | 151.09 | 153.4 | 149.89 | 228,220 |
June 26, 2025 | 149.4 | 150.57 | 150.57 | 151 | 146.98 | 161,751 |
June 25, 2025 | 148.96 | 148.62 | 148.62 | 150.06 | 148.18 | 137,800 |
June 24, 2025 | 150.86 | 149.36 | 149.36 | 150.86 | 146.36 | 140,285 |
June 23, 2025 | 148.12 | 149.43 | 149.43 | 149.94 | 145.3 | 183,217 |
June 20, 2025 | 149.25 | 146.99 | 146.99 | 150.5 | 145.54 | 376,241 |
June 18, 2025 | 153.3 | 148.81 | 148.81 | 153.3 | 147.54 | 241,500 |
June 17, 2025 | 153.8 | 153.98 | 153.98 | 155.66 | 152.22 | 185,533 |
June 16, 2025 | 157.25 | 154.73 | 154.73 | 160.84 | 153.54 | 168,420 |
June 13, 2025 | 157.96 | 155.68 | 155.68 | 160.56 | 155.47 | 90,305 |
June 12, 2025 | 154.79 | 158.86 | 158.86 | 158.89 | 153.88 | 119,424 |
June 11, 2025 | 156.86 | 154.79 | 154.79 | 158.12 | 154.66 | 144,042 |