167.14
-1.55(-0.92%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 169.66 | 167.14 | 167.14 | 170.99 | 165.59 | 69,843 |
September 04, 2025 | 167.05 | 168.69 | 168.69 | 169 | 165.83 | 80,000 |
September 03, 2025 | 169.42 | 166.61 | 166.61 | 169.87 | 166.22 | 92,208 |
September 02, 2025 | 164.87 | 170.31 | 170.31 | 170.61 | 163.22 | 150,041 |
August 29, 2025 | 170.76 | 167.33 | 167.33 | 170.76 | 166.18 | 95,800 |
August 28, 2025 | 172.68 | 169.82 | 169.82 | 172.68 | 168.92 | 96,712 |
August 27, 2025 | 171.5 | 172.78 | 172.78 | 173.8 | 171.27 | 97,300 |
August 26, 2025 | 170.47 | 171.49 | 171.49 | 172.46 | 170.09 | 154,000 |
August 25, 2025 | 170.08 | 170.21 | 170.21 | 173.32 | 168.49 | 234,544 |
August 22, 2025 | 169.41 | 170.03 | 170.03 | 173.39 | 167.5 | 166,800 |
August 21, 2025 | 167.9 | 168.09 | 168.09 | 170.24 | 166.19 | 208,900 |
August 20, 2025 | 171.41 | 167.9 | 167.9 | 171.41 | 166.28 | 120,200 |
August 19, 2025 | 172.85 | 170.81 | 170.81 | 176.11 | 169.97 | 162,600 |
August 18, 2025 | 170.84 | 173.58 | 173.58 | 174.45 | 170.84 | 82,200 |
August 15, 2025 | 172.52 | 171.5 | 171.5 | 172.78 | 169.61 | 125,021 |
August 14, 2025 | 178.32 | 172.29 | 172.1 | 178.92 | 171.31 | 213,653 |
August 13, 2025 | 185.5 | 178.81 | 178.81 | 185.5 | 172.48 | 319,700 |
August 12, 2025 | 179.06 | 184.75 | 184.75 | 185.16 | 177.56 | 297,100 |
August 11, 2025 | 177.6 | 177.5 | 177.5 | 178.98 | 173.26 | 236,433 |
August 08, 2025 | 174.58 | 177.25 | 177.25 | 179.07 | 172.71 | 213,225 |
August 07, 2025 | 172.04 | 173.73 | 173.73 | 173.82 | 169.42 | 174,660 |
August 06, 2025 | 168.1 | 170.57 | 170.57 | 171 | 166.36 | 238,700 |
August 05, 2025 | 169.06 | 168.93 | 168.93 | 169.91 | 166.58 | 158,500 |
August 04, 2025 | 160.44 | 169.06 | 169.06 | 170.3 | 160.43 | 134,700 |
August 01, 2025 | 161.51 | 158.83 | 158.83 | 162.02 | 157.74 | 227,500 |
July 31, 2025 | 159.54 | 163.28 | 163.28 | 171.67 | 158.28 | 292,800 |
July 30, 2025 | 159.86 | 159.16 | 159.16 | 161.01 | 158.08 | 222,400 |
July 29, 2025 | 161.66 | 160.63 | 160.63 | 161.96 | 158.96 | 106,633 |
July 28, 2025 | 158.61 | 160.85 | 160.85 | 163.17 | 156.99 | 523,000 |
July 25, 2025 | 155.27 | 158.39 | 158.39 | 158.75 | 154.24 | 170,700 |
July 24, 2025 | 158.07 | 154.97 | 154.97 | 158.26 | 150.01 | 429,800 |
July 23, 2025 | 161.25 | 159.66 | 159.66 | 161.58 | 158.87 | 107,000 |
July 22, 2025 | 160.12 | 161.15 | 161.15 | 164.21 | 159.3 | 171,509 |
July 21, 2025 | 161.57 | 159.75 | 159.75 | 163.6 | 159.5 | 84,029 |
July 18, 2025 | 164.72 | 161.38 | 161.38 | 164.72 | 159.77 | 141,706 |
July 17, 2025 | 161.01 | 163.59 | 163.59 | 165.87 | 160.16 | 196,911 |
July 16, 2025 | 158 | 159.86 | 159.86 | 160.91 | 157.48 | 153,100 |
July 15, 2025 | 158.86 | 157.42 | 157.42 | 161.77 | 156.35 | 233,400 |
July 14, 2025 | 154.93 | 158.06 | 158.06 | 158.22 | 154.29 | 175,200 |
July 11, 2025 | 155.39 | 155.3 | 155.3 | 156.22 | 153.57 | 310,009 |
July 10, 2025 | 155 | 155.72 | 155.72 | 156.61 | 153.34 | 220,500 |
July 09, 2025 | 152.89 | 155.33 | 155.33 | 155.37 | 150.9 | 247,032 |
July 08, 2025 | 153.5 | 152.5 | 152.5 | 154.39 | 150.62 | 203,000 |
July 07, 2025 | 152.18 | 153.5 | 153.5 | 154.71 | 149.58 | 257,330 |
July 03, 2025 | 150.21 | 152.47 | 152.47 | 153.05 | 147.6 | 178,542 |
July 02, 2025 | 144.04 | 150.6 | 150.6 | 151.64 | 139 | 292,800 |
July 01, 2025 | 141.06 | 144.17 | 144.17 | 146.33 | 139.99 | 224,015 |
June 30, 2025 | 144.5 | 142.1 | 142.1 | 144.63 | 141.46 | 160,749 |
June 27, 2025 | 140.88 | 143.95 | 143.95 | 144.53 | 140.85 | 302,138 |
June 26, 2025 | 139.26 | 140.79 | 140.79 | 141.31 | 137.64 | 284,800 |
June 25, 2025 | 139.51 | 138.82 | 138.82 | 140.92 | 137.96 | 168,644 |
June 24, 2025 | 140.05 | 140.1 | 140.1 | 141.06 | 139 | 205,845 |
June 23, 2025 | 137.65 | 139.89 | 139.89 | 141.26 | 137.65 | 96,800 |
June 20, 2025 | 138.11 | 137.28 | 137.28 | 138.49 | 135.09 | 316,833 |
June 18, 2025 | 137.39 | 138.24 | 138.24 | 138.37 | 135 | 93,400 |
June 17, 2025 | 135.65 | 137.02 | 137.02 | 138.77 | 135.2 | 126,500 |
June 16, 2025 | 136.92 | 136.78 | 136.78 | 140.58 | 135.82 | 212,900 |
June 13, 2025 | 132.59 | 135.77 | 135.77 | 139.6 | 132.59 | 205,130 |
June 12, 2025 | 134.68 | 133.05 | 133.05 | 135.28 | 132.66 | 87,500 |
June 11, 2025 | 135.99 | 134.87 | 134.87 | 137.33 | 134.47 | 95,300 |