146.26
-0.05(-0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 145.68 | 146.26 | 146.26 | 147.61 | 145.32 | 1.87M |
| October 02, 2025 | 145.82 | 146.31 | 146.31 | 147 | 144.12 | 1.58M |
| October 01, 2025 | 148.44 | 146.29 | 146.29 | 148.91 | 145.64 | 1.71M |
| September 30, 2025 | 150.41 | 148.93 | 148.93 | 150.58 | 147.59 | 903,971 |
| September 29, 2025 | 150.03 | 151.17 | 151.17 | 151.81 | 148.5 | 988,632 |
| September 26, 2025 | 148.84 | 149.38 | 149.38 | 150.07 | 148.33 | 1.25M |
| September 25, 2025 | 151.5 | 148.45 | 148.45 | 152.17 | 148.3 | 1.23M |
| September 24, 2025 | 150.15 | 151.5 | 151.5 | 151.83 | 150.15 | 884,200 |
| September 23, 2025 | 151.45 | 150.02 | 150.02 | 151.9 | 149.39 | 642,800 |
| September 22, 2025 | 152.06 | 151.45 | 151.45 | 152.83 | 150.63 | 922,000 |
| September 19, 2025 | 155.05 | 151.97 | 151.97 | 155.24 | 151.69 | 3.45M |
| September 18, 2025 | 159.48 | 154.47 | 154.47 | 160.22 | 154.39 | 1.18M |
| September 17, 2025 | 160 | 159.78 | 159.78 | 161.92 | 159.46 | 696,200 |
| September 16, 2025 | 158.08 | 159.07 | 159.07 | 159.25 | 157.36 | 695,400 |
| September 15, 2025 | 160.12 | 158.43 | 158.43 | 160.78 | 157.71 | 797,100 |
| September 12, 2025 | 160.3 | 160.12 | 160.12 | 161.29 | 159.87 | 693,538 |
| September 11, 2025 | 159.23 | 161.42 | 161.42 | 161.48 | 158.91 | 781,200 |
| September 10, 2025 | 162.1 | 159.1 | 159.1 | 162.31 | 158.76 | 892,300 |
| September 09, 2025 | 162.28 | 162.75 | 162.75 | 163.65 | 161.73 | 652,311 |
| September 08, 2025 | 162.99 | 162.53 | 162.53 | 162.99 | 160.43 | 608,900 |
| September 05, 2025 | 161.29 | 162.24 | 162.24 | 163.18 | 160.45 | 595,501 |
| September 04, 2025 | 161.6 | 161.87 | 161.29 | 162.09 | 159.88 | 660,000 |
| September 03, 2025 | 160.31 | 161.59 | 161.01 | 161.69 | 159.18 | 652,946 |
| September 02, 2025 | 162.26 | 160.77 | 160.19 | 163.05 | 160 | 869,604 |
| August 29, 2025 | 163.53 | 163.26 | 162.68 | 164.99 | 162.7 | 692,800 |
| August 28, 2025 | 162.49 | 162.82 | 162.24 | 163.03 | 161.86 | 586,322 |
| August 27, 2025 | 162.2 | 162.74 | 162.16 | 163.15 | 162.09 | 584,635 |
| August 26, 2025 | 161.51 | 162.08 | 161.5 | 162.16 | 160.3 | 725,500 |
| August 25, 2025 | 164.99 | 161.68 | 161.1 | 165.4 | 161.16 | 771,100 |
| August 22, 2025 | 164.64 | 165.56 | 165.56 | 166.41 | 163.73 | 768,900 |
| August 21, 2025 | 163.34 | 163.26 | 163.26 | 164.21 | 161.83 | 1.02M |
| August 20, 2025 | 159 | 163.8 | 163.8 | 166.14 | 158.53 | 1.77M |
| August 19, 2025 | 160.92 | 160.63 | 160.63 | 161.11 | 158.82 | 950,500 |
| August 18, 2025 | 160.83 | 160.83 | 160.83 | 161.83 | 160.63 | 744,000 |
| August 15, 2025 | 159.22 | 160.39 | 160.39 | 161.21 | 159.05 | 814,400 |
| August 14, 2025 | 162.8 | 159.25 | 159.25 | 163.1 | 159.04 | 1.07M |
| August 13, 2025 | 160 | 163.37 | 163.37 | 163.72 | 158.49 | 901,000 |
| August 12, 2025 | 159.24 | 159.79 | 159.79 | 162.25 | 158.82 | 1.28M |
| August 11, 2025 | 161.23 | 158.52 | 158.52 | 161.9 | 157.8 | 1.11M |
| August 08, 2025 | 164.73 | 161.56 | 161.56 | 165.2 | 161.01 | 885,112 |
| August 07, 2025 | 167.35 | 164.09 | 164.09 | 167.7 | 163.77 | 671,200 |
| August 06, 2025 | 166.01 | 166.76 | 166.76 | 168.22 | 164.68 | 480,900 |
| August 05, 2025 | 170.29 | 166.01 | 166.01 | 171.58 | 165.84 | 660,318 |
| August 04, 2025 | 167.51 | 170.48 | 170.48 | 170.63 | 167.51 | 837,812 |
| August 01, 2025 | 170.28 | 167.28 | 167.28 | 170.59 | 166.67 | 612,623 |
| July 31, 2025 | 172 | 169.82 | 169.82 | 173.64 | 169.52 | 665,223 |
| July 30, 2025 | 175.75 | 173.35 | 173.35 | 176.53 | 172.98 | 447,900 |
| July 29, 2025 | 175.58 | 175.44 | 175.44 | 176.65 | 174.66 | 276,600 |
| July 28, 2025 | 175.88 | 175.38 | 175.38 | 176.56 | 175.14 | 432,125 |
| July 25, 2025 | 180.27 | 176.35 | 176.35 | 180.27 | 172.62 | 792,601 |
| July 24, 2025 | 179.66 | 180.9 | 180.9 | 182.31 | 176.26 | 387,700 |
| July 23, 2025 | 180.52 | 180.53 | 180.53 | 181.11 | 179.07 | 357,200 |
| July 22, 2025 | 178.35 | 180.58 | 180.58 | 180.87 | 178.16 | 390,921 |
| July 21, 2025 | 178.45 | 176.86 | 176.86 | 179.38 | 176.41 | 372,000 |
| July 18, 2025 | 180 | 178.64 | 178.64 | 180.38 | 178.42 | 430,506 |
| July 17, 2025 | 177.31 | 179.09 | 179.09 | 179.34 | 176.5 | 427,705 |
| July 16, 2025 | 176.04 | 177.5 | 177.5 | 177.61 | 175.34 | 439,600 |
| July 15, 2025 | 175.51 | 175.02 | 175.02 | 177.31 | 175.02 | 729,672 |
| July 14, 2025 | 174.98 | 176.17 | 176.17 | 177.6 | 174.96 | 327,400 |
| July 11, 2025 | 179.36 | 175.19 | 175.19 | 179.36 | 175.03 | 439,436 |