170.46
-1.85(-1.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 173.16 | 170.46 | 170.46 | 173.62 | 169.43 | 166,708 |
September 04, 2025 | 169.24 | 172.22 | 172.22 | 172.38 | 168.35 | 153,505 |
September 03, 2025 | 168.52 | 169.02 | 169.02 | 169.25 | 167.51 | 213,119 |
September 02, 2025 | 168.94 | 169.07 | 169.07 | 170.26 | 168.1 | 191,900 |
August 29, 2025 | 172.63 | 170.6 | 170.6 | 173.66 | 170 | 186,663 |
August 28, 2025 | 174.17 | 172.88 | 172.88 | 174.19 | 171.35 | 204,415 |
August 27, 2025 | 169.48 | 174.13 | 174.13 | 174.23 | 168.73 | 236,100 |
August 26, 2025 | 172.85 | 170.14 | 170.14 | 173.76 | 170.09 | 166,800 |
August 25, 2025 | 175.64 | 172.62 | 172.62 | 175.64 | 172.4 | 132,534 |
August 22, 2025 | 171.67 | 175.96 | 175.96 | 176.46 | 170.47 | 167,829 |
August 21, 2025 | 169.87 | 170.71 | 170.71 | 170.9 | 169.63 | 109,229 |
August 20, 2025 | 172.27 | 170.44 | 170.44 | 172.32 | 170 | 159,830 |
August 19, 2025 | 170.66 | 171.28 | 171.28 | 171.9 | 170.15 | 128,500 |
August 18, 2025 | 169.71 | 170.45 | 170.45 | 171.25 | 169.43 | 232,954 |
August 15, 2025 | 168.66 | 169.61 | 169.61 | 169.79 | 167.63 | 373,300 |
August 14, 2025 | 172.57 | 170.19 | 169.66 | 173.04 | 170.14 | 213,142 |
August 13, 2025 | 172.74 | 173.93 | 173.39 | 173.95 | 170.6 | 300,225 |
August 12, 2025 | 170.18 | 171.99 | 171.45 | 172.48 | 169.37 | 299,614 |
August 11, 2025 | 174.06 | 169.43 | 168.9 | 175.48 | 168.64 | 394,117 |
August 08, 2025 | 178.25 | 174.18 | 173.64 | 179.5 | 172.81 | 285,700 |
August 07, 2025 | 179 | 176.94 | 176.39 | 179.15 | 176.45 | 158,204 |
August 06, 2025 | 180.31 | 178.07 | 177.52 | 180.31 | 176.83 | 219,000 |
August 05, 2025 | 181 | 179.94 | 179.94 | 182.86 | 178.5 | 345,847 |
August 04, 2025 | 175.99 | 177.45 | 177.45 | 177.87 | 175.42 | 250,155 |
August 01, 2025 | 175.45 | 175.23 | 175.23 | 177.41 | 173.3 | 220,600 |
July 31, 2025 | 177.92 | 177.87 | 177.87 | 181.05 | 177.22 | 247,010 |
July 30, 2025 | 178.75 | 179.5 | 179.5 | 180.57 | 178.29 | 189,300 |
July 29, 2025 | 179.53 | 178.67 | 178.67 | 179.53 | 177.66 | 196,222 |
July 28, 2025 | 180 | 178.25 | 178.25 | 180 | 175.92 | 212,020 |
July 25, 2025 | 177.71 | 180.03 | 180.03 | 180.37 | 175.17 | 234,700 |
July 24, 2025 | 176.32 | 176.87 | 176.87 | 177.3 | 174.79 | 139,642 |
July 23, 2025 | 177.37 | 177.5 | 177.5 | 178.71 | 176.07 | 165,735 |
July 22, 2025 | 174.78 | 176.38 | 176.38 | 178.15 | 173.25 | 302,946 |
July 21, 2025 | 176.21 | 174.06 | 174.06 | 177 | 173.86 | 146,602 |
July 18, 2025 | 176.11 | 174.92 | 174.92 | 176.11 | 174.24 | 141,901 |
July 17, 2025 | 171.25 | 175.15 | 175.15 | 175.38 | 171.2 | 193,340 |
July 16, 2025 | 169.81 | 171.63 | 171.63 | 172.13 | 168.85 | 170,020 |
July 15, 2025 | 173.09 | 170.67 | 170.67 | 173.71 | 170.57 | 168,400 |
July 14, 2025 | 172.11 | 173.23 | 173.23 | 173.95 | 172.11 | 118,821 |
July 11, 2025 | 173.96 | 172.77 | 172.77 | 174.19 | 172.52 | 87,227 |
July 10, 2025 | 173.22 | 174.99 | 174.99 | 176.3 | 172.5 | 134,312 |
July 09, 2025 | 175.2 | 173.44 | 173.44 | 176.99 | 172.98 | 222,709 |
July 08, 2025 | 171.53 | 174.33 | 174.33 | 175.05 | 171.53 | 212,928 |
July 07, 2025 | 175.48 | 171.54 | 171.54 | 175.48 | 170.6 | 218,447 |
July 03, 2025 | 174.48 | 175.77 | 175.77 | 175.77 | 173.85 | 154,900 |
July 02, 2025 | 171.21 | 173.53 | 173.53 | 173.55 | 170.44 | 205,810 |
July 01, 2025 | 166.82 | 171.3 | 171.3 | 172.73 | 165.94 | 169,132 |
June 30, 2025 | 167.27 | 167.53 | 167.53 | 168.04 | 165.47 | 195,800 |
June 27, 2025 | 169.76 | 167.33 | 167.33 | 170.11 | 166.25 | 377,222 |
June 26, 2025 | 168.71 | 169.16 | 169.16 | 169.89 | 167.41 | 153,932 |
June 25, 2025 | 168.5 | 168.06 | 168.06 | 169.78 | 166.39 | 227,800 |
June 24, 2025 | 167.62 | 168.66 | 168.66 | 169.49 | 166.53 | 212,247 |
June 23, 2025 | 164.35 | 166.4 | 166.4 | 166.52 | 163.41 | 196,806 |
June 20, 2025 | 165.84 | 164.85 | 164.85 | 167.08 | 164.82 | 757,600 |
June 18, 2025 | 164.07 | 165.12 | 165.12 | 166.65 | 163.98 | 271,015 |
June 17, 2025 | 164.93 | 164.14 | 164.14 | 166.78 | 163.84 | 277,647 |
June 16, 2025 | 163.61 | 165.93 | 165.93 | 166.08 | 163.02 | 177,714 |
June 13, 2025 | 163.63 | 162.17 | 162.17 | 164.81 | 161.9 | 204,600 |
June 12, 2025 | 164.81 | 164.83 | 164.83 | 165.07 | 163.47 | 115,000 |
June 11, 2025 | 166.3 | 165.06 | 165.06 | 166.62 | 164.54 | 128,026 |