178.25
-1.63(-0.91%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 185.48 | 179.88 | 179.88 | 185.48 | 176.22 | 126,835 |
September 04, 2025 | 183.96 | 184.49 | 184.49 | 184.49 | 181.23 | 146,700 |
September 03, 2025 | 183.25 | 182.76 | 182.76 | 184.2 | 180.85 | 113,046 |
September 02, 2025 | 183.67 | 182.36 | 182.36 | 185.5 | 179.78 | 137,608 |
August 29, 2025 | 191.79 | 187.27 | 187.27 | 193.01 | 185.8 | 247,420 |
August 28, 2025 | 187.89 | 191.53 | 191.53 | 192.4 | 185.67 | 204,922 |
August 27, 2025 | 187.75 | 186.9 | 186.9 | 192.4 | 185.29 | 153,272 |
August 26, 2025 | 185.77 | 188.16 | 188.16 | 189.78 | 185.16 | 207,000 |
August 25, 2025 | 185.86 | 185.2 | 185.2 | 187.08 | 184.09 | 134,941 |
August 22, 2025 | 184.69 | 185.58 | 185.58 | 189.16 | 183.36 | 230,047 |
August 21, 2025 | 181.64 | 183.02 | 183.02 | 184.04 | 180.35 | 104,148 |
August 20, 2025 | 181.93 | 181.47 | 181.47 | 183.51 | 174.03 | 170,908 |
August 19, 2025 | 183.6 | 181.69 | 181.69 | 183.6 | 180.72 | 152,300 |
August 18, 2025 | 181.81 | 183.44 | 183.44 | 184.44 | 179.84 | 203,525 |
August 15, 2025 | 181 | 181.01 | 181.01 | 181.86 | 177.11 | 356,148 |
August 14, 2025 | 186.3 | 181.54 | 181.54 | 186.91 | 180.24 | 256,531 |
August 13, 2025 | 193.86 | 186.63 | 186.63 | 195.86 | 185.94 | 246,418 |
August 12, 2025 | 185.02 | 192.55 | 192.55 | 192.77 | 184.94 | 160,000 |
August 11, 2025 | 189.03 | 184.24 | 184.24 | 189.03 | 181.11 | 223,500 |
August 08, 2025 | 187.26 | 185.05 | 185.05 | 187.83 | 183.22 | 161,000 |
August 07, 2025 | 188.11 | 185.64 | 185.64 | 191.2 | 183.36 | 171,000 |
August 06, 2025 | 186.76 | 185.71 | 185.71 | 188.18 | 183.05 | 238,834 |
August 05, 2025 | 190.79 | 187.46 | 187.46 | 192.41 | 183.55 | 208,434 |
August 04, 2025 | 190.39 | 188.71 | 188.71 | 191.78 | 186.26 | 145,421 |
August 01, 2025 | 188.67 | 187.44 | 187.44 | 189.1 | 180 | 276,719 |
July 31, 2025 | 215.83 | 193.5 | 193.5 | 220.02 | 191.97 | 422,242 |
July 30, 2025 | 198.15 | 200.37 | 200.37 | 201.63 | 198.15 | 178,676 |
July 29, 2025 | 199.62 | 198.15 | 198.15 | 203.39 | 196.44 | 211,569 |
July 28, 2025 | 200.12 | 196.64 | 196.64 | 200.26 | 193.71 | 174,730 |
July 25, 2025 | 198.28 | 200.3 | 200.3 | 205.35 | 197.01 | 152,400 |
July 24, 2025 | 191.23 | 195.34 | 195.34 | 197 | 189.51 | 229,414 |
July 23, 2025 | 187.55 | 190.61 | 190.61 | 191.27 | 186.01 | 124,523 |
July 22, 2025 | 189.75 | 184.9 | 184.9 | 190.32 | 181.15 | 206,612 |
July 21, 2025 | 193.2 | 190.66 | 190.66 | 193.2 | 188.96 | 103,439 |
July 18, 2025 | 193.83 | 191.94 | 191.94 | 194 | 191.12 | 96,106 |
July 17, 2025 | 190.62 | 192.03 | 192.03 | 194.95 | 190.34 | 114,100 |
July 16, 2025 | 186.95 | 189.56 | 189.56 | 190.61 | 184.77 | 129,007 |
July 15, 2025 | 188.81 | 185.18 | 185.18 | 189 | 183.67 | 183,825 |
July 14, 2025 | 184.23 | 187.05 | 187.05 | 187.63 | 183.66 | 94,108 |
July 11, 2025 | 183.01 | 183.66 | 183.66 | 185.24 | 182 | 96,100 |
July 10, 2025 | 184.1 | 182.51 | 182.51 | 185.45 | 181.1 | 133,047 |
July 09, 2025 | 183.9 | 184.22 | 184.22 | 184.96 | 181.56 | 144,749 |
July 08, 2025 | 188.24 | 182.4 | 182.4 | 190.2 | 180.3 | 138,426 |
July 07, 2025 | 188.27 | 186.81 | 186.81 | 190.81 | 186.01 | 143,112 |
July 03, 2025 | 183.76 | 188.88 | 188.88 | 189.36 | 183.76 | 201,500 |
July 02, 2025 | 180.27 | 183.28 | 183.28 | 183.46 | 180.27 | 135,986 |
July 01, 2025 | 181 | 180.69 | 180.69 | 182.68 | 177.28 | 150,539 |
June 30, 2025 | 183.77 | 181.45 | 181.45 | 183.77 | 181.28 | 129,713 |
June 27, 2025 | 181.92 | 182.61 | 182.61 | 184.37 | 180 | 231,722 |
June 26, 2025 | 179.79 | 180.2 | 180.2 | 182.33 | 179.16 | 175,043 |
June 25, 2025 | 178.34 | 179.15 | 179.15 | 180.97 | 177.44 | 220,000 |
June 24, 2025 | 174.49 | 177.76 | 177.76 | 188.71 | 172.21 | 121,430 |
June 23, 2025 | 169.15 | 173.33 | 173.33 | 173.78 | 166.38 | 134,910 |
June 20, 2025 | 169.81 | 169.34 | 169.34 | 169.93 | 165 | 402,600 |
June 18, 2025 | 166.99 | 167.95 | 167.95 | 172.01 | 166.95 | 203,421 |
June 17, 2025 | 161.88 | 166.99 | 166.99 | 168.75 | 161.55 | 180,800 |
June 16, 2025 | 165.16 | 164.15 | 164.15 | 167.92 | 163.52 | 241,128 |
June 13, 2025 | 162.56 | 163.39 | 163.39 | 165.05 | 159.61 | 130,022 |
June 12, 2025 | 165.29 | 165.38 | 165.38 | 166.72 | 163.88 | 141,600 |
June 11, 2025 | 164.81 | 165.3 | 165.3 | 167.77 | 158.48 | 164,000 |