172.20
-2.2(-1.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 16, 2025 | 175.25 | 174.4 | 174.4 | 175.63 | 173.31 | 282,500 |
September 15, 2025 | 179.29 | 176.16 | 176.16 | 179.8 | 175.72 | 408,647 |
September 12, 2025 | 180.21 | 179.82 | 179.82 | 181.56 | 177.31 | 232,438 |
September 11, 2025 | 183 | 181.03 | 181.03 | 184.44 | 179.12 | 395,143 |
September 10, 2025 | 186.35 | 182.05 | 182.05 | 186.35 | 181.37 | 387,300 |
September 09, 2025 | 186.59 | 186.39 | 186.39 | 187.57 | 184.78 | 288,127 |
September 08, 2025 | 181.22 | 187.07 | 187.07 | 187.32 | 181.22 | 688,300 |
September 05, 2025 | 182.36 | 181.05 | 181.06 | 183.95 | 180.26 | 342,966 |
September 04, 2025 | 176.49 | 182.17 | 182.17 | 183.2 | 175.5 | 520,966 |
September 03, 2025 | 170.03 | 176.58 | 176.58 | 177 | 170.03 | 573,700 |
September 02, 2025 | 167.28 | 171.08 | 171.08 | 172 | 167.28 | 348,000 |
August 29, 2025 | 172.4 | 169.98 | 169.98 | 172.4 | 168.95 | 193,613 |
August 28, 2025 | 169.23 | 171.47 | 171.47 | 172 | 167.68 | 351,500 |
August 27, 2025 | 168.36 | 169.79 | 169.79 | 170.84 | 167.32 | 318,100 |
August 26, 2025 | 166.34 | 168.02 | 168.02 | 169.37 | 165.61 | 444,700 |
August 25, 2025 | 168 | 165.68 | 165.68 | 169.44 | 165.37 | 274,833 |
August 22, 2025 | 167.12 | 169.12 | 169.12 | 172.59 | 166.52 | 532,032 |
August 21, 2025 | 163.2 | 166.68 | 166.68 | 167.62 | 162.35 | 428,900 |
August 20, 2025 | 160.83 | 163.2 | 163.2 | 164.39 | 160.18 | 386,900 |
August 19, 2025 | 158.55 | 158.52 | 158.52 | 159.62 | 156.53 | 300,425 |
August 18, 2025 | 155 | 157.93 | 157.93 | 159.8 | 152.05 | 512,257 |
August 15, 2025 | 163.54 | 160.58 | 160.58 | 163.54 | 160.27 | 407,300 |
August 14, 2025 | 165.51 | 162.1 | 162.1 | 166.18 | 161.45 | 545,231 |
August 13, 2025 | 163.93 | 166.86 | 166.86 | 168.09 | 163.38 | 851,439 |
August 12, 2025 | 162.01 | 162.35 | 162.35 | 163.33 | 159.29 | 452,066 |
August 11, 2025 | 158.93 | 160.56 | 160.56 | 161.04 | 156.25 | 357,642 |
August 08, 2025 | 161.25 | 158.5 | 158.5 | 163.98 | 158.3 | 397,626 |
August 07, 2025 | 157.28 | 160.99 | 160.99 | 161.04 | 156.06 | 419,000 |
August 06, 2025 | 158.97 | 156.02 | 156.02 | 159.5 | 155 | 507,058 |
August 05, 2025 | 165 | 160.34 | 160.34 | 165 | 158.32 | 638,347 |
August 04, 2025 | 164.65 | 164.98 | 164.98 | 166.89 | 160.88 | 887,942 |
August 01, 2025 | 156.45 | 164.97 | 164.97 | 168.32 | 152.16 | 1.88M |
July 31, 2025 | 140.08 | 140.18 | 140.18 | 142.03 | 137.6 | 835,816 |
July 30, 2025 | 136.77 | 140.08 | 140.08 | 142.56 | 136.32 | 417,000 |
July 29, 2025 | 137.27 | 136.77 | 136.77 | 138.47 | 136.23 | 264,300 |
July 28, 2025 | 134.69 | 137.11 | 137.11 | 138.97 | 133.29 | 513,300 |
July 25, 2025 | 133.12 | 134.18 | 134.18 | 134.36 | 132.28 | 184,629 |
July 24, 2025 | 134.4 | 132.29 | 132.29 | 134.95 | 132.16 | 238,239 |
July 23, 2025 | 133.56 | 134.63 | 134.63 | 135.26 | 133.29 | 275,200 |
July 22, 2025 | 135.24 | 133.39 | 133.39 | 135.46 | 132.21 | 266,500 |
July 21, 2025 | 136.3 | 135.52 | 135.52 | 136.56 | 134.25 | 209,648 |
July 18, 2025 | 137.26 | 136.24 | 136.24 | 138.41 | 135.72 | 433,877 |
July 17, 2025 | 135.73 | 135.76 | 135.76 | 137.67 | 135.37 | 375,513 |
July 16, 2025 | 135.06 | 137 | 137 | 138.85 | 135.06 | 457,812 |
July 15, 2025 | 138.78 | 133.92 | 133.92 | 138.78 | 133.68 | 379,911 |
July 14, 2025 | 136.94 | 138.91 | 138.91 | 140.32 | 136.27 | 339,707 |
July 11, 2025 | 134.71 | 135.94 | 135.94 | 137.39 | 133.18 | 562,300 |
July 10, 2025 | 132.8 | 134.71 | 134.71 | 136.85 | 131.59 | 459,800 |
July 09, 2025 | 135.74 | 132.88 | 132.88 | 135.95 | 129.48 | 767,268 |
July 08, 2025 | 139.05 | 134.63 | 134.63 | 139.99 | 133.78 | 835,651 |
July 07, 2025 | 142.65 | 139.22 | 139.22 | 143.83 | 138.81 | 481,304 |
July 03, 2025 | 142.9 | 142.47 | 142.47 | 143.75 | 138.04 | 206,900 |
July 02, 2025 | 145.41 | 142.78 | 142.78 | 146.89 | 141.79 | 630,301 |
July 01, 2025 | 152.93 | 145.95 | 145.95 | 153.32 | 145.62 | 449,983 |
June 30, 2025 | 154.78 | 153.96 | 153.96 | 157.13 | 152.74 | 337,600 |
June 27, 2025 | 152.69 | 154.71 | 154.71 | 154.93 | 151.22 | 548,725 |
June 26, 2025 | 152.66 | 152.69 | 152.69 | 153.16 | 150.59 | 242,343 |
June 25, 2025 | 153.23 | 151.47 | 151.47 | 154.28 | 150.98 | 325,700 |
June 24, 2025 | 151.16 | 153.65 | 153.65 | 154.51 | 147.35 | 469,338 |
June 23, 2025 | 145.89 | 150.95 | 150.95 | 151.01 | 145.42 | 472,446 |