147.74
+0.96(+0.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 147.42 | 147.74 | 147.74 | 149.77 | 146.95 | 551,178 |
September 25, 2025 | 148.43 | 146.78 | 146.78 | 149.59 | 146.23 | 536,518 |
September 24, 2025 | 147.26 | 148.88 | 148.88 | 150.47 | 146.66 | 1.07M |
September 23, 2025 | 144 | 147 | 147 | 147.47 | 143.9 | 647,807 |
September 22, 2025 | 146.95 | 143.7 | 143.7 | 146.95 | 143.62 | 802,176 |
September 19, 2025 | 151.46 | 146.84 | 146.84 | 151.5 | 146.61 | 898,700 |
September 18, 2025 | 149.28 | 150.89 | 150.89 | 151.46 | 148.75 | 517,100 |
September 17, 2025 | 148.87 | 149.1 | 149.1 | 152.63 | 147.56 | 822,033 |
September 16, 2025 | 148.48 | 148.87 | 148.87 | 150.79 | 147.75 | 711,900 |
September 15, 2025 | 144.38 | 147.01 | 147.01 | 147.43 | 143.43 | 828,429 |
September 12, 2025 | 146.93 | 143.33 | 143.33 | 147.48 | 143.29 | 579,600 |
September 11, 2025 | 143.97 | 147.38 | 147.38 | 148.28 | 143.59 | 894,209 |
September 10, 2025 | 147 | 144.48 | 144.48 | 148.12 | 143.43 | 982,050 |
September 09, 2025 | 151.49 | 147.39 | 147.39 | 152.5 | 147.03 | 875,810 |
September 08, 2025 | 157.61 | 151.75 | 151.75 | 157.94 | 151.65 | 850,014 |
September 05, 2025 | 158.88 | 157.9 | 157.9 | 160.75 | 156.77 | 390,104 |
September 04, 2025 | 159.43 | 158.79 | 158.79 | 159.62 | 156.2 | 526,090 |
September 03, 2025 | 161.94 | 159.18 | 159.18 | 163.19 | 158.29 | 653,904 |
September 02, 2025 | 163.03 | 161.74 | 161.74 | 163.06 | 160.51 | 369,700 |
August 29, 2025 | 164 | 163.8 | 163.8 | 165.5 | 163 | 301,650 |
August 28, 2025 | 163.75 | 164.02 | 164.02 | 164.27 | 162.32 | 376,300 |
August 27, 2025 | 159.51 | 162.85 | 162.85 | 163.33 | 159.18 | 453,160 |
August 26, 2025 | 160.04 | 159.86 | 159.86 | 162.48 | 159.34 | 539,700 |
August 25, 2025 | 161.8 | 160.83 | 160.83 | 162.5 | 160.65 | 544,100 |
August 22, 2025 | 158.19 | 162.98 | 162.98 | 163.58 | 157.52 | 481,500 |
August 21, 2025 | 153.08 | 157.11 | 157.11 | 157.63 | 152.45 | 630,600 |
August 20, 2025 | 155.79 | 154.08 | 154.08 | 156.54 | 153.64 | 369,219 |
August 19, 2025 | 155 | 155.37 | 155.37 | 156.92 | 154.25 | 514,817 |
August 18, 2025 | 153.41 | 154.25 | 154.25 | 155.21 | 153.08 | 457,447 |
August 15, 2025 | 153.06 | 153.41 | 153.41 | 153.72 | 152 | 439,900 |
August 14, 2025 | 153.37 | 152.45 | 152.45 | 153.82 | 151.88 | 565,835 |
August 13, 2025 | 150.51 | 154.84 | 154.84 | 154.97 | 150.04 | 585,000 |
August 12, 2025 | 148.88 | 150.81 | 150.81 | 151.23 | 148.75 | 490,436 |
August 11, 2025 | 148.9 | 147.72 | 147.72 | 149.74 | 146.68 | 428,202 |
August 08, 2025 | 149.49 | 148.72 | 148.72 | 150.38 | 147.71 | 321,740 |
August 07, 2025 | 151.31 | 149.49 | 149.49 | 152.5 | 148.16 | 337,500 |
August 06, 2025 | 149.62 | 149.04 | 149.04 | 149.62 | 147.28 | 386,542 |
August 05, 2025 | 148.25 | 149.1 | 149.1 | 149.67 | 147.07 | 402,539 |
August 04, 2025 | 148.83 | 148.48 | 148.48 | 149.54 | 147.74 | 635,000 |
August 01, 2025 | 149.5 | 148.9 | 148.9 | 149.82 | 147.19 | 570,700 |
July 31, 2025 | 151.99 | 150.26 | 150.26 | 152.49 | 149.74 | 483,965 |
July 30, 2025 | 156.03 | 152.88 | 152.88 | 156.25 | 152.31 | 604,100 |
July 29, 2025 | 157.99 | 155.64 | 155.64 | 158.6 | 155.24 | 610,119 |
July 28, 2025 | 160.45 | 158.7 | 158.7 | 161.82 | 158.44 | 430,300 |
July 25, 2025 | 158.33 | 160.56 | 160.56 | 160.62 | 157.01 | 468,863 |
July 24, 2025 | 160.69 | 157.59 | 157.59 | 162 | 157.5 | 528,112 |
July 23, 2025 | 165 | 161.21 | 161.21 | 166.16 | 161.2 | 622,626 |
July 22, 2025 | 160.18 | 164.79 | 164.79 | 164.95 | 160.18 | 560,538 |
July 21, 2025 | 160.35 | 159.51 | 159.51 | 161.7 | 159.41 | 568,108 |
July 18, 2025 | 158.95 | 159.24 | 159.24 | 160 | 157.34 | 589,400 |
July 17, 2025 | 158.63 | 158.06 | 158.06 | 159.95 | 156.33 | 753,600 |
July 16, 2025 | 160 | 158.5 | 158.5 | 160.93 | 158.27 | 753,845 |
July 15, 2025 | 163.81 | 160.01 | 160.01 | 164.27 | 159.66 | 660,600 |
July 14, 2025 | 164.26 | 164.11 | 164.11 | 165.28 | 162.35 | 798,159 |
July 11, 2025 | 168.72 | 164.88 | 164.88 | 169.35 | 163.76 | 802,500 |
July 10, 2025 | 166.23 | 169.63 | 169.63 | 172 | 166.23 | 1.06M |
July 09, 2025 | 165.26 | 166.28 | 166.28 | 167.09 | 164.62 | 493,910 |
July 08, 2025 | 163.51 | 164.72 | 164.72 | 165.79 | 161.78 | 499,145 |
July 07, 2025 | 162.66 | 163.02 | 163.02 | 165.24 | 161.52 | 737,000 |
July 03, 2025 | 164.44 | 164.02 | 164.02 | 165.4 | 163.42 | 429,300 |