163.42
+0.44(+0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 162.98 | 163.42 | 163.42 | 163.57 | 162.07 | 1.05M |
| September 04, 2025 | 162.73 | 162.98 | 162.98 | 163.75 | 161.55 | 2.45M |
| September 03, 2025 | 166.44 | 161.97 | 161.97 | 167.94 | 160.16 | 2.67M |
| September 02, 2025 | 164.3 | 165.47 | 165.47 | 165.57 | 163.2 | 1.46M |
| August 29, 2025 | 166.64 | 166.49 | 166.49 | 167 | 165.58 | 1.03M |
| August 28, 2025 | 165.78 | 166.62 | 166.62 | 167.22 | 165.45 | 1.07M |
| August 27, 2025 | 166 | 165.57 | 165.57 | 167.01 | 165.13 | 1.18M |
| August 26, 2025 | 165.64 | 166.62 | 166.62 | 166.9 | 164.79 | 1.46M |
| August 25, 2025 | 165.72 | 165.84 | 165.84 | 166.57 | 165.13 | 1.4M |
| August 22, 2025 | 163.37 | 165.72 | 165.72 | 166.54 | 162.34 | 1.91M |
| August 21, 2025 | 161.73 | 162.47 | 162.47 | 163.44 | 160.85 | 1.52M |
| August 20, 2025 | 162.55 | 161.9 | 161.9 | 162.88 | 160.49 | 1.84M |
| August 19, 2025 | 161.61 | 162.9 | 162.9 | 164.06 | 161.51 | 2.08M |
| August 18, 2025 | 161.89 | 162.12 | 162.12 | 163 | 160.13 | 1.63M |
| August 15, 2025 | 162.4 | 160.93 | 160.93 | 162.65 | 159.62 | 2.89M |
| August 14, 2025 | 157.96 | 161.6 | 161.6 | 162.95 | 156.96 | 3.65M |
| August 13, 2025 | 159.69 | 158.87 | 158.87 | 159.97 | 157.08 | 1.77M |
| August 12, 2025 | 155.91 | 158.43 | 158.43 | 159 | 155.32 | 1.91M |
| August 11, 2025 | 153.19 | 154.47 | 154.47 | 156.08 | 152.78 | 3.04M |
| August 08, 2025 | 147.23 | 153.13 | 153.13 | 156.65 | 146.04 | 3.92M |
| August 07, 2025 | 149.53 | 148.27 | 148.27 | 150.69 | 146.39 | 3.6M |
| August 06, 2025 | 150.87 | 149.29 | 149.29 | 150.87 | 147.95 | 2.19M |
| August 05, 2025 | 151.29 | 150.42 | 150.42 | 151.6 | 148.73 | 1.72M |
| August 04, 2025 | 146.87 | 151.29 | 151.29 | 151.65 | 146.61 | 2.01M |
| August 01, 2025 | 146.03 | 146.14 | 146.14 | 147.85 | 143.25 | 1.74M |
| July 31, 2025 | 152.19 | 147.7 | 147.7 | 152.77 | 147.57 | 2.09M |
| July 30, 2025 | 150.76 | 152.19 | 152.19 | 153.59 | 150.23 | 1.86M |
| July 29, 2025 | 153.08 | 150.49 | 150.49 | 153.76 | 149.57 | 2.42M |
| July 28, 2025 | 152.83 | 153.08 | 153.08 | 153.22 | 150.58 | 1.13M |
| July 25, 2025 | 152.24 | 153.06 | 153.06 | 153.1 | 151.36 | 1.2M |
| July 24, 2025 | 154.04 | 152.89 | 152.89 | 155.07 | 152.89 | 1.77M |
| July 23, 2025 | 150.79 | 153.67 | 153.67 | 153.76 | 149.31 | 2.22M |
| July 22, 2025 | 149.28 | 150.97 | 150.97 | 151.31 | 147.41 | 1.89M |
| July 21, 2025 | 150.49 | 149.44 | 149.44 | 150.83 | 148.46 | 1.54M |
| July 18, 2025 | 151.22 | 150.49 | 150.49 | 151.98 | 148.54 | 1.47M |
| July 17, 2025 | 147.92 | 150.72 | 150.72 | 151.57 | 147.33 | 2.31M |
| July 16, 2025 | 146.56 | 148.59 | 148.59 | 148.95 | 145.08 | 2.46M |
| July 15, 2025 | 148.06 | 146.07 | 146.07 | 149.3 | 146 | 2.03M |
| July 14, 2025 | 144.32 | 148.46 | 148.46 | 148.52 | 144 | 2.27M |
| July 11, 2025 | 143.9 | 143.94 | 143.94 | 144.63 | 142.76 | 1.6M |
| July 10, 2025 | 143.56 | 144.46 | 144.46 | 145.68 | 142.39 | 1.61M |
| July 09, 2025 | 144.99 | 143.56 | 143.56 | 145.04 | 142.48 | 2.29M |
| July 08, 2025 | 147.36 | 144.43 | 144.43 | 148.04 | 142.24 | 2.02M |
| July 07, 2025 | 149.27 | 147.39 | 147.39 | 149.74 | 146.4 | 2.61M |
| July 03, 2025 | 149.42 | 149.27 | 149.27 | 151.08 | 148.94 | 925,403 |
| July 02, 2025 | 149.87 | 149.11 | 149.11 | 150.36 | 148.21 | 2.77M |
| July 01, 2025 | 150.72 | 149.88 | 149.88 | 152.2 | 148.79 | 1.63M |
| June 30, 2025 | 150.58 | 151.28 | 151.28 | 151.6 | 149.89 | 2.03M |
| June 27, 2025 | 147.44 | 149.99 | 149.99 | 150.66 | 146.82 | 3.44M |
| June 26, 2025 | 146.54 | 147.2 | 147.2 | 147.42 | 144.34 | 1.49M |
| June 25, 2025 | 147.93 | 146.19 | 146.19 | 148.31 | 145.2 | 1.25M |
| June 24, 2025 | 150.7 | 147.78 | 147.78 | 151.38 | 147.5 | 2.58M |
| June 23, 2025 | 149.12 | 150.69 | 150.69 | 151.89 | 147.95 | 2.53M |
| June 20, 2025 | 149.65 | 148.87 | 148.87 | 150.81 | 148.1 | 6.52M |
| June 18, 2025 | 146.21 | 148.26 | 148.26 | 148.74 | 145.5 | 3.99M |
| June 17, 2025 | 141.58 | 145.59 | 145.59 | 145.7 | 141.14 | 2.87M |
| June 16, 2025 | 139.69 | 142.32 | 142.32 | 142.9 | 139.52 | 3.23M |
| June 13, 2025 | 139.81 | 138.17 | 138.17 | 140.12 | 137.88 | 1.79M |
| June 12, 2025 | 143 | 141.31 | 141.31 | 143.74 | 140.79 | 1.48M |
| June 11, 2025 | 143.95 | 143.59 | 143.59 | 144.5 | 142.82 | 1.94M |