158.36
-2.72(-1.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 161 | 158.36 | 158.36 | 161.81 | 158.07 | 414,553 |
| September 11, 2025 | 159.07 | 161.08 | 161.08 | 161.64 | 157.85 | 484,700 |
| September 10, 2025 | 166.23 | 158.02 | 158.02 | 166.93 | 157.33 | 901,039 |
| September 09, 2025 | 164.86 | 166.11 | 166.11 | 166.5 | 163.35 | 564,422 |
| September 08, 2025 | 160.49 | 164.42 | 164.42 | 164.59 | 159.26 | 452,394 |
| September 05, 2025 | 162.41 | 160.73 | 160.73 | 163.7 | 157.2 | 547,392 |
| September 04, 2025 | 160 | 162.24 | 162.24 | 164.49 | 159.85 | 397,062 |
| September 03, 2025 | 161.88 | 159.78 | 159.78 | 162.62 | 158.36 | 403,456 |
| September 02, 2025 | 160.81 | 161.75 | 161.75 | 163.15 | 159.5 | 537,681 |
| August 29, 2025 | 166.48 | 163.19 | 163.19 | 166.91 | 162.16 | 634,200 |
| August 28, 2025 | 168.18 | 165.66 | 165.66 | 169.08 | 165.5 | 593,600 |
| August 27, 2025 | 169.55 | 169.81 | 169.81 | 171.17 | 169.35 | 374,200 |
| August 26, 2025 | 165.45 | 169.79 | 169.79 | 170.88 | 165.23 | 538,511 |
| August 25, 2025 | 165.29 | 166.37 | 166.37 | 167.66 | 164.76 | 1.17M |
| August 22, 2025 | 167.43 | 165.17 | 165.17 | 169.87 | 164.49 | 740,093 |
| August 21, 2025 | 164 | 167.77 | 167.77 | 168 | 163.16 | 561,038 |
| August 20, 2025 | 162.51 | 163.33 | 163.33 | 164.34 | 161.89 | 510,008 |
| August 19, 2025 | 163.05 | 163.62 | 163.62 | 164.41 | 160.71 | 493,100 |
| August 18, 2025 | 159.94 | 162.63 | 162.63 | 164.08 | 159.94 | 727,833 |
| August 15, 2025 | 158.14 | 160.19 | 160.19 | 160.67 | 157.13 | 548,462 |
| August 14, 2025 | 158.09 | 157.08 | 157.08 | 160.1 | 155.27 | 495,400 |
| August 13, 2025 | 157.6 | 158.35 | 158.35 | 159.05 | 155.12 | 998,714 |
| August 12, 2025 | 150.44 | 157.38 | 157.38 | 157.38 | 150.09 | 857,034 |
| August 11, 2025 | 149.2 | 150.43 | 150.43 | 151.15 | 145.7 | 718,011 |
| August 08, 2025 | 145.9 | 149.45 | 149.45 | 152.52 | 145.45 | 991,175 |
| August 07, 2025 | 147.7 | 144.05 | 144.05 | 147.71 | 140.53 | 1.28M |
| August 06, 2025 | 149 | 148.32 | 148.32 | 161.31 | 145.95 | 2.37M |
| August 05, 2025 | 130.04 | 128.23 | 128.23 | 131.36 | 127.84 | 823,320 |
| August 04, 2025 | 130 | 130.31 | 130.31 | 131.41 | 129.19 | 566,314 |
| August 01, 2025 | 129.57 | 129.26 | 129.26 | 131.18 | 128.34 | 518,226 |
| July 31, 2025 | 128.88 | 128.23 | 128.23 | 130.93 | 127.13 | 456,400 |
| July 30, 2025 | 127.97 | 129.15 | 129.15 | 129.83 | 127.97 | 684,536 |
| July 29, 2025 | 129 | 128.56 | 128.56 | 130.44 | 128 | 561,446 |
| July 28, 2025 | 130.03 | 128.42 | 128.42 | 130.49 | 126.89 | 594,601 |
| July 25, 2025 | 129.65 | 129.94 | 129.94 | 130.83 | 129.13 | 344,259 |
| July 24, 2025 | 130.88 | 129.21 | 129.21 | 130.88 | 128.86 | 420,312 |
| July 23, 2025 | 129.62 | 130.72 | 130.72 | 130.9 | 127.31 | 596,452 |
| July 22, 2025 | 131.9 | 129.74 | 129.74 | 133.1 | 129.56 | 504,304 |
| July 21, 2025 | 134.39 | 132.49 | 132.49 | 135 | 131.07 | 1.01M |
| July 18, 2025 | 134 | 133.26 | 133.26 | 135.44 | 132.88 | 536,062 |
| July 17, 2025 | 131.78 | 132.75 | 132.75 | 133.81 | 131.78 | 518,300 |
| July 16, 2025 | 134.18 | 133.11 | 133.11 | 135.68 | 131.31 | 546,824 |
| July 15, 2025 | 134.96 | 134.49 | 134.49 | 135.98 | 133.66 | 549,430 |
| July 14, 2025 | 134.56 | 135 | 135 | 136.82 | 133.5 | 551,258 |
| July 11, 2025 | 136.16 | 134.49 | 134.49 | 137.11 | 133.73 | 560,366 |
| July 10, 2025 | 136.25 | 135.92 | 135.92 | 137.58 | 135.39 | 481,200 |
| July 09, 2025 | 136.84 | 136.28 | 136.28 | 136.84 | 134.81 | 367,726 |
| July 08, 2025 | 138.23 | 136.22 | 136.22 | 138.97 | 133.45 | 624,612 |
| July 07, 2025 | 138.6 | 138.22 | 138.22 | 139.9 | 137.42 | 580,339 |
| July 03, 2025 | 137.76 | 138.6 | 138.6 | 139.28 | 135.7 | 271,137 |
| July 02, 2025 | 140.35 | 137.62 | 137.62 | 141.4 | 134.1 | 1.32M |
| July 01, 2025 | 146.26 | 141.55 | 141.55 | 146.5 | 140.85 | 660,022 |
| June 30, 2025 | 145.33 | 145.19 | 145.19 | 146.92 | 143.7 | 467,913 |
| June 27, 2025 | 143.41 | 145.62 | 145.62 | 145.75 | 142.48 | 681,202 |
| June 26, 2025 | 141.82 | 142.77 | 142.77 | 143.33 | 140.54 | 564,863 |
| June 25, 2025 | 144.55 | 141.48 | 141.48 | 144.55 | 141.07 | 567,275 |
| June 24, 2025 | 149.26 | 144.55 | 144.55 | 149.41 | 143.5 | 764,243 |
| June 23, 2025 | 143.5 | 147.09 | 147.09 | 149.3 | 143 | 555,300 |
| June 20, 2025 | 145.57 | 145.87 | 145.87 | 146.9 | 144.15 | 737,025 |
| June 18, 2025 | 144.75 | 144.88 | 144.88 | 146.62 | 144.01 | 391,703 |