176.31
+0.16(+0.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 176.34 | 176.31 | 176.31 | 176.6 | 176.24 | 14,172 |
September 25, 2025 | 176.88 | 176.15 | 176.15 | 176.98 | 176.15 | 12,039 |
September 24, 2025 | 177.5 | 176.89 | 176.89 | 177.5 | 176.89 | 10,775 |
September 23, 2025 | 177.02 | 176.8 | 176.8 | 177.13 | 176.8 | 21,092 |
September 22, 2025 | 177.17 | 176.81 | 176.81 | 177.17 | 176.81 | 13,782 |
September 19, 2025 | 176.99 | 176.86 | 176.86 | 177.13 | 176.82 | 7,552 |
September 18, 2025 | 178.03 | 177.18 | 177.18 | 178.03 | 176.97 | 8,925 |
September 17, 2025 | 178.28 | 178.12 | 178.12 | 178.46 | 177.99 | 4,331 |
September 16, 2025 | 178.05 | 177.95 | 177.95 | 178.2 | 177.79 | 7,555 |
September 15, 2025 | 177.62 | 178.01 | 178.01 | 178.07 | 177.4 | 11,599 |
September 12, 2025 | 178.06 | 177.5 | 177.5 | 178.11 | 177.5 | 11,469 |
September 11, 2025 | 177.58 | 178.28 | 178.28 | 178.53 | 177.58 | 37,415 |
September 10, 2025 | 177.36 | 177.91 | 177.91 | 177.91 | 177.27 | 10,523 |
September 09, 2025 | 177.7 | 177.43 | 177.43 | 177.9 | 177.28 | 16,160 |
September 08, 2025 | 177.57 | 177.79 | 177.79 | 177.87 | 177.35 | 33,652 |
September 05, 2025 | 176.55 | 177.64 | 177.64 | 177.69 | 176.43 | 17,167 |
September 04, 2025 | 179.08 | 176.1 | 176.1 | 179.08 | 175.7 | 6,205 |
September 03, 2025 | 174.86 | 175.71 | 175.71 | 175.71 | 174.73 | 6,292 |
September 02, 2025 | 175.15 | 174.91 | 174.91 | 175.28 | 174.67 | 20,429 |
September 01, 2025 | 175.53 | 175.32 | 175.32 | 175.54 | 175.19 | 4,203 |
August 29, 2025 | 175.73 | 175.38 | 175.38 | 175.89 | 175.38 | 6,302 |
August 28, 2025 | 175.73 | 175.57 | 175.57 | 175.73 | 175.22 | 11,350 |
August 27, 2025 | 174.79 | 174.9 | 174.9 | 174.98 | 174.64 | 146,351 |
August 26, 2025 | 174.37 | 174.75 | 174.75 | 174.78 | 174.2 | 5,979 |
August 22, 2025 | 173.96 | 175.06 | 175.06 | 175.06 | 173.81 | 3,568 |
August 21, 2025 | 174.56 | 173.8 | 173.8 | 174.67 | 173.8 | 17,839 |
August 20, 2025 | 174.01 | 174.39 | 174.39 | 174.55 | 173.86 | 2,561 |
August 19, 2025 | 173.93 | 174.08 | 174.08 | 174.14 | 173.63 | 5,273 |
August 18, 2025 | 174.04 | 173.6 | 173.6 | 174.32 | 173.6 | 3,854 |
August 15, 2025 | 174.46 | 174.08 | 174.08 | 174.46 | 174.08 | 11,348 |
August 14, 2025 | 175.16 | 174.38 | 174.38 | 175.33 | 174.34 | 5,835 |
August 13, 2025 | 174.31 | 174.83 | 174.83 | 174.92 | 174.29 | 7,528 |
August 12, 2025 | 174.15 | 173.99 | 173.99 | 174.58 | 173.79 | 6,661 |
August 11, 2025 | 174.32 | 174.22 | 174.22 | 174.48 | 174.13 | 1,200 |
August 08, 2025 | 174.44 | 174.04 | 174.04 | 174.62 | 174.04 | 5,462 |
August 07, 2025 | 174.69 | 174.8 | 174.8 | 174.81 | 174.5 | 29,935 |
August 06, 2025 | 174.31 | 174.63 | 174.63 | 174.74 | 174.31 | 18,593 |
August 05, 2025 | 174.85 | 174.92 | 174.92 | 175.01 | 174.5 | 8,343 |
August 04, 2025 | 174.42 | 174.62 | 174.62 | 175 | 174.21 | 41,734 |
August 01, 2025 | 172.54 | 174.41 | 174.41 | 175 | 172.23 | 19,051 |
July 31, 2025 | 173.16 | 173.04 | 173.04 | 173.16 | 172.73 | 28,439 |
July 30, 2025 | 173.04 | 172.63 | 172.63 | 173.21 | 172.51 | 34,305 |
July 29, 2025 | 172.16 | 172.81 | 172.81 | 172.81 | 172.01 | 3,346 |
July 28, 2025 | 172.26 | 171.99 | 171.99 | 173.06 | 171.94 | 15,341 |
July 25, 2025 | 172.27 | 172.11 | 172.11 | 172.27 | 171.9 | 1,300 |
July 24, 2025 | 172.18 | 172.14 | 172.14 | 172.26 | 171.72 | 8,221 |
July 23, 2025 | 172.48 | 172.41 | 172.41 | 172.69 | 172.36 | 17,582 |
July 22, 2025 | 171.5 | 172.87 | 172.87 | 173.01 | 171.5 | 6,207 |
July 21, 2025 | 172 | 172.56 | 172.56 | 172.6 | 171.99 | 5,941 |
July 18, 2025 | 171.55 | 171.79 | 171.79 | 171.84 | 171.5 | 5,930 |
July 17, 2025 | 171.22 | 171.52 | 171.52 | 171.65 | 171.04 | 4,267 |
July 16, 2025 | 171.11 | 171.11 | 171.11 | 171.49 | 170.83 | 15,512 |
July 15, 2025 | 171.73 | 170.85 | 170.85 | 171.84 | 170.85 | 10,017 |
July 14, 2025 | 170.86 | 171.37 | 171.37 | 172.16 | 170.86 | 4,523 |
July 11, 2025 | 172.18 | 171.73 | 171.73 | 172.35 | 171.7 | 17,902 |
July 10, 2025 | 172.68 | 172.2 | 172.2 | 172.7 | 172.15 | 20,253 |
July 09, 2025 | 171.71 | 171.96 | 171.96 | 172.08 | 171.53 | 12,913 |
July 08, 2025 | 171.79 | 171.56 | 171.56 | 171.98 | 171.37 | 29,313 |
July 07, 2025 | 172.53 | 171.9 | 171.9 | 172.72 | 171.85 | 36,412 |
July 04, 2025 | 173.04 | 172.52 | 172.52 | 173.04 | 171.73 | 1,196 |