164.40
+0.6(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 163.9 | 163.8 | 163.8 | 163.9 | 163.5 | 40 |
| September 04, 2025 | 162.4 | 162.42 | 162.42 | 162.42 | 162.4 | 176 |
| September 03, 2025 | 161.5 | 162.1 | 162.1 | 162.12 | 161.5 | 27 |
| September 02, 2025 | 161.07 | 161.46 | 161.46 | 161.46 | 161.07 | 318 |
| September 01, 2025 | 162.49 | 162.49 | 162.49 | 162.49 | 162.49 | 30 |
| August 29, 2025 | 162.2 | 162.6 | 162.6 | 162.6 | 162.05 | 39 |
| August 28, 2025 | 162.52 | 162.55 | 162.55 | 162.55 | 162.2 | 55 |
| August 27, 2025 | 161.7 | 161.35 | 161.35 | 161.7 | 161.35 | 36 |
| August 26, 2025 | 161.56 | 161.66 | 161.66 | 161.66 | 161.56 | 212 |
| August 25, 2025 | 162 | 162 | 162 | 162 | 162 | 0 |
| August 22, 2025 | 162 | 162 | 162 | 162 | 162 | 2 |
| August 21, 2025 | 160.8 | 160.8 | 160.8 | 160.8 | 160.8 | 182 |
| August 20, 2025 | 161.68 | 161.6 | 161.6 | 161.68 | 161.6 | 9 |
| August 19, 2025 | 161.2 | 161.3 | 161.3 | 161.3 | 161.2 | 17 |
| August 18, 2025 | 161.2 | 161.1 | 161.1 | 161.2 | 161.1 | 23 |
| August 15, 2025 | 161.9 | 162 | 162 | 162 | 161.9 | 11 |
| August 14, 2025 | 162.49 | 162.49 | 162.49 | 162.49 | 162.49 | 50 |
| August 13, 2025 | 163.24 | 163.24 | 163.24 | 163.24 | 163.24 | 12 |
| August 12, 2025 | 161.8 | 161.8 | 161.8 | 161.8 | 161.8 | 302 |
| August 11, 2025 | 162.46 | 162.58 | 162.58 | 162.58 | 162.4 | 46 |
| August 08, 2025 | 163.06 | 162.4 | 162.4 | 163.06 | 162.4 | 15 |
| August 07, 2025 | 162.84 | 162.28 | 162.28 | 162.85 | 162.28 | 1,061 |
| August 06, 2025 | 162.66 | 162.32 | 162.32 | 162.66 | 162.32 | 1,116 |
| August 05, 2025 | 162.6 | 162.6 | 162.6 | 162.6 | 162.6 | 325 |
| August 04, 2025 | 162.5 | 162.12 | 162.12 | 162.5 | 162.07 | 215 |
| July 31, 2025 | 160.7 | 161.1 | 161.1 | 161.1 | 160.7 | 662 |
| July 30, 2025 | 160.9 | 161.1 | 161.1 | 161.1 | 160.9 | 132 |
| July 29, 2025 | 161 | 161.36 | 161.36 | 161.36 | 161 | 191 |
| July 28, 2025 | 161.02 | 161.6 | 161.6 | 161.89 | 161.02 | 6,130 |
| July 25, 2025 | 161.66 | 161.84 | 161.84 | 161.84 | 161.66 | 72 |
| July 24, 2025 | 162 | 162 | 162 | 162 | 162 | 8 |
| July 23, 2025 | 162.54 | 162.54 | 162.54 | 162.54 | 162.54 | 92 |
| July 22, 2025 | 162.5 | 162.46 | 162.46 | 162.5 | 162.1 | 23 |
| July 21, 2025 | 162.2 | 162.2 | 162.2 | 162.2 | 162.2 | 3 |
| July 18, 2025 | 160.87 | 161.4 | 161.4 | 161.4 | 160.87 | 38 |
| July 17, 2025 | 160.96 | 160.96 | 160.96 | 160.96 | 160.96 | 46 |
| July 16, 2025 | 160.6 | 160.5 | 160.5 | 160.6 | 160.5 | 85 |
| July 15, 2025 | 160.99 | 160.36 | 160.36 | 161 | 160.35 | 114 |
| July 14, 2025 | 161.49 | 161.6 | 161.6 | 161.6 | 161.34 | 53 |
| July 11, 2025 | 161.6 | 161.6 | 161.6 | 161.6 | 161.6 | 95 |
| July 10, 2025 | 162.35 | 161.6 | 161.6 | 162.35 | 161.6 | 8 |
| July 09, 2025 | 161.48 | 161.66 | 161.66 | 161.98 | 161.48 | 125 |
| July 08, 2025 | 161.42 | 161.25 | 161.25 | 161.42 | 161.05 | 184 |
| July 07, 2025 | 162.2 | 161.88 | 161.88 | 162.2 | 161.88 | 188 |
| July 04, 2025 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | 0 |
| July 03, 2025 | 162.5 | 162.75 | 162.75 | 162.75 | 162.5 | 14 |
| July 02, 2025 | 163.12 | 162.5 | 162.5 | 163.12 | 162.5 | 65 |
| July 01, 2025 | 163.35 | 163.92 | 163.92 | 163.92 | 162.94 | 58 |
| June 30, 2025 | 163.35 | 162.94 | 162.94 | 163.4 | 162.94 | 193 |
| June 27, 2025 | 163.28 | 163.5 | 163.5 | 163.5 | 163.1 | 40 |
| June 26, 2025 | 163.5 | 163.08 | 163.08 | 163.5 | 163.08 | 295 |
| June 25, 2025 | 162.48 | 162.5 | 162.5 | 162.5 | 162.48 | 551 |
| June 24, 2025 | 162.1 | 162.5 | 162.5 | 162.5 | 162.1 | 204 |
| June 23, 2025 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | 2 |
| June 20, 2025 | 161.34 | 161.3 | 161.3 | 161.34 | 161.3 | 3 |
| June 19, 2025 | 161.6 | 161.6 | 161.6 | 161.6 | 161.6 | 33 |
| June 18, 2025 | 161.5 | 161.7 | 161.7 | 161.7 | 161.5 | 3 |
| June 17, 2025 | 161.2 | 160.9 | 160.9 | 161.3 | 160.9 | 2,338 |
| June 16, 2025 | 161.66 | 161.66 | 161.66 | 161.66 | 161.66 | 4 |
| June 13, 2025 | 161.3 | 161.33 | 161.33 | 161.4 | 161.3 | 29 |