159.87
-5.915(-3.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 165.26 | 159.87 | 159.87 | 165.93 | 159.75 | 7.92M |
| September 11, 2025 | 163.96 | 165.78 | 165.78 | 168.59 | 163.34 | 6.61M |
| September 10, 2025 | 164.61 | 163.9 | 163.9 | 167.35 | 163.2 | 5.67M |
| September 09, 2025 | 167.83 | 165.69 | 165.69 | 169.15 | 164.38 | 8.58M |
| September 08, 2025 | 167.67 | 168.1 | 168.1 | 169.61 | 162.81 | 13.8M |
| September 05, 2025 | 165.14 | 167.8 | 167.8 | 176.18 | 163.98 | 36.67M |
| September 04, 2025 | 200.9 | 206.09 | 206.09 | 206.64 | 197.67 | 15.48M |
| September 03, 2025 | 201.1 | 198.53 | 198.53 | 203.01 | 197.61 | 4.04M |
| September 02, 2025 | 199.81 | 200.21 | 200.21 | 201.27 | 195.58 | 4.43M |
| August 29, 2025 | 204.62 | 202.2 | 202.2 | 205.8 | 200.71 | 3.17M |
| August 28, 2025 | 206.05 | 205.08 | 205.08 | 206.61 | 202.38 | 2.83M |
| August 27, 2025 | 203.8 | 205.57 | 205.57 | 207.67 | 203.5 | 3.42M |
| August 26, 2025 | 204.36 | 202.53 | 202.53 | 204.39 | 200.5 | 2.5M |
| August 25, 2025 | 206.7 | 202.44 | 202.44 | 208 | 202.37 | 2.93M |
| August 22, 2025 | 198.5 | 207.59 | 207.59 | 208.13 | 198.5 | 3.81M |
| August 21, 2025 | 197.34 | 198.18 | 198.18 | 198.47 | 195.21 | 2.13M |
| August 20, 2025 | 197.68 | 198.12 | 198.12 | 200.3 | 195.31 | 2.86M |
| August 19, 2025 | 204.73 | 197.66 | 197.66 | 205.89 | 196.52 | 4.28M |
| August 18, 2025 | 200.34 | 203.62 | 203.62 | 206.74 | 200.31 | 4.86M |
| August 15, 2025 | 200.78 | 198.46 | 198.46 | 201.14 | 196.4 | 4.76M |
| August 14, 2025 | 196.9 | 195.19 | 195.19 | 197.02 | 192.35 | 4.1M |
| August 13, 2025 | 195.61 | 200.49 | 200.49 | 200.83 | 192.85 | 4.24M |
| August 12, 2025 | 188.16 | 192.93 | 192.93 | 193.15 | 186.76 | 3.22M |
| August 11, 2025 | 189.13 | 186.44 | 186.44 | 192 | 185.95 | 2.58M |
| August 08, 2025 | 191.08 | 189.43 | 189.43 | 191.25 | 186.52 | 3.19M |
| August 07, 2025 | 197.7 | 191.14 | 191.14 | 198.1 | 189.77 | 3.14M |
| August 06, 2025 | 195.65 | 196.51 | 196.51 | 198.15 | 194.85 | 2.14M |
| August 05, 2025 | 195.48 | 195.07 | 195.07 | 197.82 | 194.64 | 2.87M |
| August 04, 2025 | 195.08 | 196.45 | 196.45 | 197.49 | 192.81 | 3.52M |
| August 01, 2025 | 199.94 | 193.33 | 193.33 | 200 | 191.44 | 4.65M |
| July 31, 2025 | 203.97 | 200.53 | 200.53 | 206.64 | 200.24 | 4.17M |
| July 30, 2025 | 214 | 206.47 | 206.47 | 214.15 | 205.89 | 3.72M |
| July 29, 2025 | 216 | 214.04 | 214.04 | 219.12 | 213.88 | 2.59M |
| July 28, 2025 | 220.32 | 216.59 | 216.59 | 220.7 | 216.33 | 2.37M |
| July 25, 2025 | 220.25 | 219.43 | 219.43 | 220.51 | 216.49 | 2.64M |
| July 24, 2025 | 223.41 | 218.69 | 218.69 | 225.31 | 218.45 | 3.48M |
| July 23, 2025 | 225 | 224.03 | 224.03 | 226.24 | 222.87 | 2.21M |
| July 22, 2025 | 221.77 | 223.93 | 223.93 | 225.45 | 221.09 | 3.31M |
| July 21, 2025 | 229.97 | 223.21 | 223.21 | 230.5 | 222.65 | 2.99M |
| July 18, 2025 | 232.8 | 229.77 | 229.77 | 233 | 228.07 | 2.54M |
| July 17, 2025 | 227 | 233.31 | 233.31 | 233.75 | 226.93 | 2.92M |
| July 16, 2025 | 224.15 | 226.11 | 226.11 | 227.66 | 222.46 | 3.23M |
| July 15, 2025 | 229.19 | 222.19 | 222.19 | 230.54 | 222.06 | 4.77M |
| July 14, 2025 | 235.61 | 228.89 | 228.89 | 236.19 | 228.75 | 3.39M |
| July 11, 2025 | 237.04 | 236.51 | 236.51 | 238.45 | 235.53 | 1.66M |
| July 10, 2025 | 237.77 | 238.52 | 238.52 | 241.84 | 234.65 | 2.6M |
| July 09, 2025 | 238.55 | 235.89 | 235.89 | 238.55 | 232.09 | 3.21M |
| July 08, 2025 | 237.58 | 238.54 | 238.54 | 239.79 | 235 | 2.3M |
| July 07, 2025 | 245.93 | 237.57 | 237.57 | 247 | 235.36 | 3.25M |
| July 03, 2025 | 247.4 | 247.68 | 247.68 | 249.97 | 246 | 1.65M |
| July 02, 2025 | 245.66 | 246.3 | 246.3 | 252.24 | 236.32 | 5.33M |
| July 01, 2025 | 237.26 | 245.12 | 245.12 | 247.78 | 237 | 3.83M |
| June 30, 2025 | 236.32 | 237.58 | 237.58 | 238.09 | 233.85 | 2.96M |
| June 27, 2025 | 235 | 235.02 | 235.02 | 237.2 | 231.5 | 5.64M |
| June 26, 2025 | 233.52 | 231.58 | 231.58 | 233.52 | 227.68 | 3.06M |
| June 25, 2025 | 234.52 | 231.52 | 231.52 | 234.9 | 229.35 | 2.68M |
| June 24, 2025 | 227.76 | 232.96 | 232.96 | 233.49 | 227.55 | 3.37M |
| June 23, 2025 | 226.73 | 225.56 | 225.56 | 227 | 219.97 | 4.7M |
| June 20, 2025 | 230.7 | 227.47 | 227.47 | 231.3 | 227.12 | 4.9M |
| June 18, 2025 | 235.41 | 228.65 | 228.65 | 235.69 | 228.45 | 4.68M |