160.12
-1.3(-0.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 10, 2025 | 178.61 | 179.56 | 179.56 | 181.14 | 178 | 191,097 |
| July 09, 2025 | 180.63 | 179.76 | 179.76 | 181.05 | 178.21 | 344,800 |
| July 08, 2025 | 179.77 | 180.32 | 180.32 | 182.11 | 179.62 | 527,634 |
| July 07, 2025 | 180.59 | 180.52 | 180.52 | 181.71 | 179.41 | 333,608 |
| July 03, 2025 | 180.19 | 181.32 | 181.32 | 182.07 | 178.5 | 245,514 |
| July 02, 2025 | 181.19 | 179.42 | 179.42 | 182.01 | 177.37 | 419,245 |
| July 01, 2025 | 180.04 | 182.09 | 182.09 | 183.31 | 179.65 | 618,800 |
| June 30, 2025 | 178.77 | 180.17 | 180.17 | 180.58 | 176.95 | 543,300 |
| June 27, 2025 | 177.89 | 178.32 | 178.32 | 178.7 | 177.02 | 687,200 |
| June 26, 2025 | 178.53 | 177.6 | 177.6 | 179.52 | 177.02 | 502,518 |
| June 25, 2025 | 180.68 | 178.06 | 178.06 | 180.85 | 177.76 | 399,100 |
| June 24, 2025 | 181.82 | 181.02 | 181.02 | 183.59 | 180.22 | 432,811 |
| June 23, 2025 | 178.48 | 181.02 | 181.02 | 181.32 | 177.45 | 506,137 |
| June 20, 2025 | 181.9 | 178.28 | 178.28 | 183.23 | 177.18 | 888,100 |
| June 18, 2025 | 180.46 | 181.39 | 181.39 | 181.93 | 179.77 | 667,949 |