176.75
-1.25(-0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 183.76 | 178 | 178 | 183.86 | 171.05 | 1.12M |
| September 04, 2025 | 181.24 | 182.51 | 182.51 | 182.7 | 177.51 | 888,440 |
| September 03, 2025 | 180.01 | 179.5 | 179.5 | 181.23 | 177.76 | 735,708 |
| September 02, 2025 | 179.51 | 180 | 180 | 180.22 | 175.01 | 805,916 |
| August 29, 2025 | 184.9 | 181.69 | 181.69 | 185.87 | 178.74 | 1.12M |
| August 28, 2025 | 180.91 | 184.44 | 184.44 | 184.74 | 179.89 | 708,600 |
| August 27, 2025 | 181.99 | 180 | 180 | 183.47 | 179.95 | 783,500 |
| August 26, 2025 | 177.71 | 182.55 | 182.55 | 182.78 | 177.71 | 956,505 |
| August 25, 2025 | 177.74 | 177.13 | 177.13 | 179.65 | 176 | 700,924 |
| August 22, 2025 | 175.09 | 176.97 | 176.97 | 180.38 | 174.16 | 777,700 |
| August 21, 2025 | 172.38 | 173.67 | 173.67 | 174.66 | 172.35 | 821,671 |
| August 20, 2025 | 173.2 | 172.51 | 172.51 | 174.4 | 167.66 | 1.5M |
| August 19, 2025 | 178.19 | 175.26 | 175.26 | 178.19 | 173.74 | 613,800 |
| August 18, 2025 | 178 | 178.45 | 178.45 | 180.7 | 177.55 | 663,550 |
| August 15, 2025 | 178.53 | 177.8 | 177.8 | 181 | 172.92 | 1.15M |
| August 14, 2025 | 180.08 | 178 | 178 | 181.24 | 177.89 | 640,300 |
| August 13, 2025 | 185.42 | 181.59 | 181.59 | 187.02 | 176.81 | 980,124 |
| August 12, 2025 | 180.6 | 184.39 | 184.39 | 184.71 | 178.33 | 712,415 |
| August 11, 2025 | 181 | 179.06 | 179.06 | 181.71 | 176.76 | 640,033 |
| August 08, 2025 | 184.11 | 181.3 | 181.3 | 184.11 | 180.69 | 771,400 |
| August 07, 2025 | 184.95 | 182.98 | 182.98 | 186.06 | 181.06 | 758,100 |
| August 06, 2025 | 177.81 | 183.11 | 183.11 | 184.03 | 176.31 | 1.12M |
| August 05, 2025 | 180.36 | 177.7 | 177.7 | 181.67 | 174.37 | 950,176 |
| August 04, 2025 | 180.05 | 177.93 | 177.93 | 182 | 176.07 | 1.51M |
| August 01, 2025 | 169.36 | 174.05 | 174.05 | 175.42 | 160.08 | 3.64M |
| July 31, 2025 | 190.56 | 189.21 | 189.21 | 194 | 188.31 | 1.78M |
| July 30, 2025 | 189.6 | 189.87 | 189.87 | 190.95 | 188.42 | 1.07M |
| July 29, 2025 | 188.55 | 188.23 | 188.23 | 190.8 | 186.3 | 1.16M |
| July 28, 2025 | 186.01 | 187.15 | 187.15 | 187.63 | 184.15 | 888,017 |
| July 25, 2025 | 184.26 | 186.19 | 186.19 | 188.74 | 184.1 | 642,300 |
| July 24, 2025 | 182.94 | 181.75 | 181.75 | 182.94 | 179.94 | 629,830 |
| July 23, 2025 | 176.44 | 182.39 | 182.39 | 182.46 | 176.11 | 1.24M |
| July 22, 2025 | 174.2 | 173.89 | 173.89 | 175 | 167.26 | 742,458 |
| July 21, 2025 | 177.26 | 175.33 | 175.33 | 177.66 | 174 | 523,440 |
| July 18, 2025 | 177.46 | 177.67 | 177.67 | 178.93 | 176.24 | 848,768 |
| July 17, 2025 | 174.75 | 176.57 | 176.57 | 177.38 | 174.42 | 963,300 |
| July 16, 2025 | 173.1 | 174.36 | 174.36 | 175.11 | 171.15 | 1.08M |
| July 15, 2025 | 173.67 | 171.92 | 171.92 | 173.67 | 170.86 | 592,596 |
| July 14, 2025 | 170.32 | 172.38 | 172.38 | 172.75 | 168.86 | 599,600 |
| July 11, 2025 | 167.99 | 170.24 | 170.24 | 170.81 | 167.29 | 539,500 |
| July 10, 2025 | 168.8 | 168.77 | 168.77 | 169.91 | 164.12 | 934,588 |
| July 09, 2025 | 170.35 | 169.32 | 169.32 | 170.58 | 167.74 | 532,700 |
| July 08, 2025 | 171.55 | 168.24 | 168.24 | 171.73 | 165.26 | 946,986 |
| July 07, 2025 | 170.6 | 171.98 | 171.98 | 173.09 | 169.56 | 752,009 |
| July 03, 2025 | 169.45 | 171.89 | 171.89 | 173.24 | 169.45 | 862,224 |
| July 02, 2025 | 168.53 | 169.36 | 169.36 | 171.25 | 168.16 | 961,800 |
| July 01, 2025 | 169.85 | 168.23 | 168.23 | 170.27 | 164.13 | 1.48M |
| June 30, 2025 | 171.73 | 170.43 | 170.43 | 171.73 | 166.16 | 1.27M |
| June 27, 2025 | 171.46 | 171.99 | 171.99 | 172.71 | 167.19 | 1.41M |
| June 26, 2025 | 170.53 | 170.55 | 170.55 | 172.08 | 169.28 | 629,642 |
| June 25, 2025 | 170.61 | 168.56 | 168.56 | 171.87 | 168.43 | 669,702 |
| June 24, 2025 | 168 | 169.51 | 169.51 | 170.09 | 166.71 | 639,318 |
| June 23, 2025 | 163 | 166.34 | 166.34 | 167.03 | 162.41 | 596,800 |
| June 20, 2025 | 166.22 | 163.71 | 163.71 | 166.56 | 162.29 | 1.59M |
| June 18, 2025 | 163.61 | 164.66 | 164.66 | 166.43 | 163.49 | 728,567 |
| June 17, 2025 | 161 | 162.65 | 162.65 | 164 | 159.98 | 704,400 |
| June 16, 2025 | 164.34 | 163.59 | 163.59 | 166.42 | 163.07 | 735,914 |
| June 13, 2025 | 160.11 | 162.1 | 162.1 | 163.68 | 159.77 | 413,108 |
| June 12, 2025 | 161 | 163.3 | 163.3 | 163.78 | 159.23 | 652,835 |
| June 11, 2025 | 159.42 | 162.9 | 162.9 | 162.99 | 157.58 | 667,129 |