173.34
+1.01(+0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 172.44 | 173.34 | 173.34 | 174.14 | 171.89 | 978,400 |
| September 25, 2025 | 172.19 | 172.33 | 172.33 | 172.8 | 170.55 | 1.07M |
| September 24, 2025 | 177.65 | 174.41 | 174.41 | 178.05 | 174.25 | 1.19M |
| September 23, 2025 | 178.15 | 177.9 | 177.9 | 180.08 | 177.58 | 961,105 |
| September 22, 2025 | 176.84 | 177.82 | 177.82 | 178.13 | 174.96 | 1.12M |
| September 19, 2025 | 178.01 | 178.15 | 178.15 | 179.49 | 175.44 | 2.32M |
| September 18, 2025 | 174.48 | 177.21 | 177.21 | 177.95 | 173.55 | 798,012 |
| September 17, 2025 | 172.66 | 172.91 | 172.91 | 175.1 | 171.27 | 869,925 |
| September 16, 2025 | 172.32 | 172.07 | 172.07 | 173.05 | 171.07 | 817,600 |
| September 15, 2025 | 170.97 | 171.76 | 171.76 | 172.97 | 170.42 | 598,515 |
| September 12, 2025 | 171.98 | 170.54 | 170.54 | 172.31 | 169.4 | 812,100 |
| September 11, 2025 | 171.36 | 172.37 | 172.37 | 172.99 | 169.44 | 1.07M |
| September 10, 2025 | 169 | 170.21 | 170.21 | 170.84 | 168.91 | 1.01M |
| September 09, 2025 | 169.19 | 169.1 | 169.1 | 169.24 | 167.38 | 739,600 |
| September 08, 2025 | 168 | 169.29 | 169.29 | 169.36 | 166.7 | 872,200 |
| 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 |