176.33
+0.055(+0.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 176.32 | 176.32 | 176.32 | 176.32 | 176.32 | 8,708 |
September 25, 2025 | 176.88 | 176.27 | 176.27 | 176.88 | 176.14 | 1,493 |
September 24, 2025 | 176.95 | 176.8 | 176.8 | 176.95 | 176.8 | 1,513 |
September 23, 2025 | 176.96 | 176.8 | 176.8 | 177.1 | 176.39 | 9,518 |
September 22, 2025 | 177.11 | 176.88 | 176.88 | 177.11 | 176.88 | 3,326 |
September 19, 2025 | 177.1 | 176.94 | 176.94 | 177.1 | 176.85 | 1,536 |
September 18, 2025 | 177.75 | 177.04 | 177.04 | 178 | 176.96 | 3,408 |
September 17, 2025 | 178.24 | 177.99 | 177.99 | 178.39 | 177.99 | 18,174 |
September 16, 2025 | 178.12 | 178.09 | 178.09 | 178.12 | 177.85 | 2,235 |
September 15, 2025 | 176.93 | 177.99 | 177.99 | 178.01 | 176.93 | 2,656 |
September 12, 2025 | 177.94 | 177.71 | 177.71 | 177.94 | 177.71 | 1,726 |
September 11, 2025 | 177.79 | 178.37 | 178.37 | 178.37 | 177.79 | 3,510 |
September 10, 2025 | 177.34 | 177.79 | 177.79 | 177.79 | 177.34 | 1,777 |
September 09, 2025 | 177.62 | 177.42 | 177.42 | 177.89 | 177.42 | 7,494 |
September 08, 2025 | 176.79 | 177.85 | 177.85 | 177.85 | 176.79 | 29,199 |
September 05, 2025 | 176.48 | 176.48 | 176.48 | 176.48 | 176.48 | 1,652 |
September 04, 2025 | 175 | 176 | 176 | 176.2 | 175 | 1,701 |
September 03, 2025 | 175.38 | 175.6 | 175.6 | 175.6 | 175.38 | 727 |
September 02, 2025 | 174.71 | 174.93 | 174.93 | 174.93 | 174.71 | 1,462 |
September 01, 2025 | 175.79 | 175.38 | 175.38 | 175.79 | 175.26 | 377 |
August 29, 2025 | 175.52 | 175.48 | 175.48 | 175.57 | 175.48 | 4,056 |
August 28, 2025 | 175.63 | 175.6 | 175.6 | 175.63 | 175.38 | 2,587 |
August 27, 2025 | 173.99 | 174.9 | 174.9 | 174.9 | 173.99 | 3,313 |
August 26, 2025 | 174.54 | 174.73 | 174.73 | 174.73 | 174.54 | 1,173 |
August 25, 2025 | 174.73 | 174.48 | 174.48 | 174.76 | 174.48 | 140 |
August 22, 2025 | 173.88 | 174.26 | 174.26 | 174.26 | 173.81 | 2,539 |
August 21, 2025 | 173.86 | 173.86 | 173.86 | 173.86 | 173.86 | 0 |
August 20, 2025 | 174.19 | 174.19 | 174.19 | 174.19 | 174.19 | 762 |
August 19, 2025 | 173.64 | 174.18 | 174.18 | 174.18 | 173.64 | 686 |
August 18, 2025 | 174.15 | 174.05 | 174.05 | 174.15 | 174.05 | 869 |
August 15, 2025 | 174.34 | 174.15 | 174.15 | 174.34 | 174.13 | 1,173 |
August 14, 2025 | 175.24 | 174.25 | 174.25 | 175.24 | 174.25 | 30,033 |
August 13, 2025 | 174.27 | 174.83 | 174.83 | 174.83 | 174.27 | 3,745 |
August 12, 2025 | 174.1 | 173.99 | 173.99 | 174.1 | 173.9 | 976 |
August 11, 2025 | 174.37 | 174.37 | 174.37 | 174.37 | 174.37 | 1,100 |
August 08, 2025 | 174.45 | 174.13 | 174.13 | 174.45 | 174.13 | 1,226 |
August 07, 2025 | 174.81 | 174.78 | 174.78 | 174.82 | 174.71 | 4,679 |
August 06, 2025 | 174.59 | 174.72 | 174.72 | 174.72 | 174.51 | 2,400 |
August 05, 2025 | 174.73 | 175.03 | 175.03 | 175.03 | 174.73 | 2,281 |
August 04, 2025 | 174.01 | 174.62 | 174.62 | 174.85 | 174.01 | 1,383 |
July 31, 2025 | 173.26 | 172.96 | 172.96 | 173.26 | 172.76 | 2,207 |
July 30, 2025 | 173.14 | 172.52 | 172.52 | 173.14 | 172.52 | 1,281 |
July 29, 2025 | 172.15 | 172.85 | 172.85 | 172.85 | 172.15 | 11,797 |
July 28, 2025 | 172.51 | 171.98 | 171.98 | 172.51 | 171.98 | 3,183 |
July 25, 2025 | 172.03 | 172.12 | 172.12 | 172.12 | 172.03 | 417 |
July 24, 2025 | 172.18 | 172 | 172 | 172.18 | 171.78 | 14,219 |
July 23, 2025 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | 7,756 |
July 22, 2025 | 172.15 | 172.84 | 172.84 | 172.86 | 172.15 | 31,319 |
July 21, 2025 | 172.1 | 172.6 | 172.6 | 172.6 | 172.1 | 6,374 |
July 18, 2025 | 171.6 | 171.89 | 171.89 | 171.89 | 171.6 | 116 |
July 17, 2025 | 170.88 | 171.55 | 171.55 | 171.55 | 170.88 | 1,989 |
July 16, 2025 | 170.93 | 171.27 | 171.27 | 171.4 | 170.9 | 3,098 |
July 15, 2025 | 171.57 | 171.77 | 171.77 | 171.77 | 171.57 | 518 |
July 14, 2025 | 172.45 | 171.45 | 171.45 | 172.45 | 171.45 | 2,618 |
July 11, 2025 | 172.09 | 171.82 | 171.82 | 172.09 | 171.82 | 113 |
July 10, 2025 | 172.51 | 172.1 | 172.1 | 172.57 | 172.1 | 4,654 |
July 09, 2025 | 171.85 | 171.96 | 171.96 | 171.96 | 171.49 | 5,136 |
July 08, 2025 | 171.29 | 171.59 | 171.59 | 171.71 | 171.29 | 2,201 |
July 07, 2025 | 172.45 | 172.01 | 172.01 | 172.45 | 172.01 | 3,356 |
July 04, 2025 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | 370 |