169.29
+1.39(+0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 168.11 | 167.9 | 167.9 | 169.82 | 165.82 | 957,194 |
| September 04, 2025 | 165.28 | 166.95 | 166.95 | 166.96 | 163.97 | 816,500 |
| September 03, 2025 | 163.82 | 165.32 | 165.32 | 165.94 | 163.82 | 976,146 |
| September 02, 2025 | 159.89 | 163.79 | 163.79 | 163.88 | 159.82 | 1.3M |
| August 29, 2025 | 165.66 | 163.43 | 163.43 | 165.85 | 163.11 | 703,400 |
| August 28, 2025 | 165.86 | 166.53 | 166.53 | 166.56 | 164.72 | 958,500 |
| August 27, 2025 | 163.98 | 165.02 | 165.02 | 165.38 | 163.66 | 771,553 |
| August 26, 2025 | 165.2 | 164.39 | 164.39 | 166.75 | 164.17 | 1.3M |
| August 25, 2025 | 166.51 | 165.32 | 165.32 | 166.69 | 164.69 | 798,049 |
| August 22, 2025 | 162.17 | 166.87 | 166.87 | 167.99 | 161.16 | 1.04M |
| August 21, 2025 | 157.98 | 160.59 | 160.59 | 160.71 | 157.73 | 1.21M |
| August 20, 2025 | 155.87 | 158.51 | 158.51 | 158.88 | 152.85 | 2.6M |
| August 19, 2025 | 165.01 | 163.48 | 163.48 | 166.2 | 163.12 | 1.55M |
| August 18, 2025 | 163.62 | 164.43 | 164.43 | 165.38 | 163.44 | 1.4M |
| August 15, 2025 | 164.55 | 163.4 | 163.4 | 164.55 | 162.62 | 1.06M |
| August 14, 2025 | 168.25 | 164.48 | 164.48 | 168.53 | 162.72 | 841,753 |
| August 13, 2025 | 167.74 | 170.22 | 170.22 | 170.54 | 167.34 | 1.16M |
| August 12, 2025 | 162.45 | 167.09 | 167.09 | 167.16 | 161.92 | 857,808 |
| August 11, 2025 | 164.74 | 161.49 | 161.49 | 165.9 | 161.25 | 744,740 |
| August 08, 2025 | 162.44 | 164.96 | 164.96 | 165.92 | 161.4 | 715,600 |
| August 07, 2025 | 162.99 | 161.25 | 161.25 | 162.99 | 160 | 589,624 |
| August 06, 2025 | 161.9 | 160.75 | 160.75 | 162.2 | 159.76 | 666,600 |
| August 05, 2025 | 162.64 | 161.32 | 161.32 | 162.97 | 158.76 | 1.01M |
| August 04, 2025 | 159.44 | 161.72 | 161.72 | 161.84 | 158.72 | 1.03M |
| August 01, 2025 | 161.06 | 158.68 | 158.68 | 161.06 | 156.13 | 853,200 |
| July 31, 2025 | 166.47 | 163.91 | 163.91 | 167.65 | 163.89 | 791,200 |
| July 30, 2025 | 168 | 167.55 | 167.55 | 168.73 | 166.04 | 887,058 |
| July 29, 2025 | 168.1 | 167.01 | 167.01 | 168.61 | 165.93 | 791,700 |
| July 28, 2025 | 166.49 | 166.6 | 166.6 | 167.37 | 165.83 | 652,000 |
| July 25, 2025 | 165.43 | 166.45 | 166.45 | 166.74 | 164.97 | 766,700 |
| July 24, 2025 | 167.01 | 165.61 | 165.61 | 167.14 | 164.78 | 758,400 |
| July 23, 2025 | 166 | 167.99 | 167.99 | 168.11 | 164.76 | 755,875 |
| July 22, 2025 | 162.89 | 165.27 | 165.27 | 165.9 | 162.33 | 692,400 |
| July 21, 2025 | 163.63 | 163 | 163 | 164.3 | 162.78 | 664,200 |
| July 18, 2025 | 163.55 | 162.45 | 162.45 | 164.11 | 161.44 | 703,800 |
| July 17, 2025 | 160.29 | 163.06 | 163.06 | 163.42 | 160.26 | 803,236 |
| July 16, 2025 | 162.06 | 160.26 | 160.26 | 162.29 | 157.91 | 778,754 |
| July 15, 2025 | 164.69 | 161.96 | 161.96 | 164.69 | 161.76 | 975,000 |
| July 14, 2025 | 162.73 | 163.34 | 163.34 | 164.1 | 161.3 | 612,137 |
| July 11, 2025 | 163.5 | 163.69 | 163.69 | 164.54 | 163.25 | 734,200 |
| July 10, 2025 | 164.55 | 164.84 | 164.84 | 165.86 | 163.33 | 768,200 |
| July 09, 2025 | 164.15 | 163.9 | 163.9 | 164.52 | 161.76 | 748,542 |
| July 08, 2025 | 164.03 | 163.51 | 163.51 | 164.94 | 162.91 | 1.05M |
| July 07, 2025 | 165.42 | 162.45 | 162.45 | 167.15 | 162.24 | 744,707 |
| July 03, 2025 | 166.04 | 167.05 | 167.05 | 167.39 | 161.65 | 478,800 |
| July 02, 2025 | 164.08 | 165.52 | 165.52 | 165.64 | 162.11 | 700,505 |
| July 01, 2025 | 163.15 | 164.47 | 164.47 | 166.05 | 162.05 | 948,126 |
| June 30, 2025 | 164.64 | 163.86 | 163.86 | 165.08 | 162.96 | 1.04M |
| June 27, 2025 | 165.04 | 164.34 | 164.34 | 165.61 | 162.69 | 1.12M |
| June 26, 2025 | 164.77 | 164.94 | 164.94 | 165.85 | 164.44 | 720,505 |
| June 25, 2025 | 165 | 164.12 | 164.12 | 165.3 | 163.67 | 540,694 |
| June 24, 2025 | 163 | 164.73 | 164.73 | 164.74 | 160.92 | 1.08M |
| June 23, 2025 | 158.48 | 161.07 | 161.07 | 161.12 | 157.89 | 1.03M |
| June 20, 2025 | 160.98 | 159.36 | 159.36 | 161.31 | 158.12 | 1.96M |
| June 18, 2025 | 161.41 | 160.14 | 160.14 | 162.6 | 159.68 | 672,430 |
| June 17, 2025 | 161.08 | 160.49 | 160.49 | 163.34 | 160.41 | 583,506 |
| June 16, 2025 | 160.22 | 162.27 | 162.27 | 162.3 | 159.78 | 815,346 |
| June 13, 2025 | 158.98 | 158.19 | 158.19 | 160.5 | 157.61 | 628,100 |
| June 12, 2025 | 162.63 | 162 | 162 | 163.69 | 160.99 | 511,201 |
| June 11, 2025 | 163.96 | 162.5 | 162.5 | 163.96 | 161.97 | 628,500 |