171.74
+0.89(+0.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 171.68 | 171.74 | 171.74 | 173.25 | 171.09 | 190,644 |
September 25, 2025 | 169.93 | 170.85 | 170.85 | 171.16 | 163.95 | 267,200 |
September 24, 2025 | 174.72 | 173.91 | 173.91 | 176.61 | 173.65 | 228,835 |
September 23, 2025 | 175.53 | 174.7 | 174.7 | 175.9 | 174.4 | 255,837 |
September 22, 2025 | 175.44 | 174.12 | 174.12 | 176.73 | 172.67 | 283,261 |
September 19, 2025 | 178.51 | 176.06 | 176.06 | 178.76 | 174.86 | 395,900 |
September 18, 2025 | 177.49 | 178.55 | 178.55 | 180.18 | 176.4 | 148,732 |
September 17, 2025 | 178.34 | 177.81 | 177.81 | 182.25 | 177.51 | 163,600 |
September 16, 2025 | 178.87 | 178.09 | 178.09 | 178.87 | 176.06 | 167,900 |
September 15, 2025 | 180.01 | 178.45 | 178.45 | 180.26 | 177.49 | 160,408 |
September 12, 2025 | 184.69 | 179.63 | 179.63 | 185.11 | 179.47 | 258,715 |
September 11, 2025 | 185.24 | 185.41 | 185.41 | 187.36 | 184.09 | 300,000 |
September 10, 2025 | 184.69 | 184.23 | 184.23 | 185.85 | 182.95 | 205,531 |
September 09, 2025 | 186.99 | 185.9 | 185.9 | 186.99 | 185.3 | 141,400 |
September 08, 2025 | 186.66 | 187.75 | 187.75 | 187.78 | 185.26 | 215,100 |
September 05, 2025 | 187.81 | 187.63 | 187.63 | 189 | 185.8 | 160,253 |
September 04, 2025 | 184.41 | 186.58 | 186.58 | 186.6 | 184.01 | 152,800 |
September 03, 2025 | 184.48 | 183.68 | 183.68 | 185.19 | 182.23 | 154,749 |
September 02, 2025 | 182.25 | 184.63 | 184.63 | 184.63 | 181.45 | 176,920 |
August 29, 2025 | 187.72 | 184.41 | 184.41 | 188.13 | 183.32 | 204,020 |
August 28, 2025 | 188 | 187 | 187 | 188 | 184.76 | 205,100 |
August 27, 2025 | 186.7 | 188.32 | 188.32 | 189.51 | 186.7 | 218,700 |
August 26, 2025 | 187.98 | 187.25 | 187.25 | 189.26 | 186.44 | 164,708 |
August 25, 2025 | 187.33 | 187.04 | 187.04 | 188.4 | 185.88 | 138,800 |
August 22, 2025 | 180.9 | 187.31 | 187.31 | 188.43 | 180.9 | 237,800 |
August 21, 2025 | 180.23 | 180.99 | 180.99 | 182.32 | 180.23 | 203,100 |
August 20, 2025 | 182.36 | 182.22 | 182.22 | 183.54 | 181.41 | 220,500 |
August 19, 2025 | 181.3 | 183.82 | 183.82 | 184.12 | 181.15 | 210,167 |
August 18, 2025 | 181.01 | 180.65 | 180.65 | 182.04 | 180.26 | 173,688 |
August 15, 2025 | 181.59 | 180.35 | 180.35 | 182.92 | 179.8 | 200,300 |
August 14, 2025 | 184.32 | 183.06 | 181.74 | 184.32 | 181.8 | 163,300 |
August 13, 2025 | 181.66 | 185.82 | 184.48 | 186.55 | 180.84 | 251,202 |
August 12, 2025 | 177.23 | 180.96 | 179.66 | 181.16 | 175.81 | 185,761 |
August 11, 2025 | 175.26 | 176.09 | 174.82 | 176.33 | 174.29 | 133,801 |
August 08, 2025 | 176.42 | 174.83 | 173.57 | 177.51 | 174.35 | 127,900 |
August 07, 2025 | 179.24 | 175.1 | 173.84 | 179.68 | 175.1 | 215,900 |
August 06, 2025 | 177.49 | 178.14 | 178.14 | 180.1 | 176.53 | 200,418 |
August 05, 2025 | 172.22 | 176.92 | 176.92 | 178.67 | 169.9 | 361,700 |
August 04, 2025 | 169.03 | 168.4 | 168.4 | 170.13 | 167.65 | 328,200 |
August 01, 2025 | 166.62 | 168.26 | 168.26 | 168.5 | 164.92 | 267,700 |
July 31, 2025 | 165.18 | 167.41 | 167.41 | 169.39 | 165.18 | 369,540 |
July 30, 2025 | 168.67 | 166.81 | 166.81 | 171.03 | 165.72 | 334,242 |
July 29, 2025 | 170.13 | 168.01 | 168.01 | 170.33 | 166.13 | 353,020 |
July 28, 2025 | 175.14 | 170.25 | 170.25 | 175.17 | 170.25 | 232,404 |
July 25, 2025 | 172.41 | 175.02 | 175.02 | 175.25 | 170.42 | 218,915 |
July 24, 2025 | 172.85 | 170.8 | 170.8 | 173.56 | 169.35 | 248,227 |
July 23, 2025 | 171.51 | 173.28 | 173.28 | 174.57 | 170.6 | 292,000 |
July 22, 2025 | 167.63 | 171.03 | 171.03 | 171.53 | 166.46 | 299,600 |
July 21, 2025 | 165.1 | 166.42 | 166.42 | 167.87 | 165.1 | 237,447 |
July 18, 2025 | 165.72 | 165.03 | 165.03 | 166.37 | 163.2 | 267,633 |
July 17, 2025 | 173.15 | 164.12 | 164.12 | 174.01 | 163.47 | 389,522 |
July 16, 2025 | 177.23 | 175.36 | 175.36 | 177.9 | 175.05 | 168,733 |
July 15, 2025 | 182.66 | 176.82 | 176.82 | 183.14 | 176.75 | 206,400 |
July 14, 2025 | 182.78 | 183.02 | 183.02 | 183.81 | 181.41 | 120,643 |
July 11, 2025 | 182.81 | 183.07 | 183.07 | 183.23 | 181.18 | 140,200 |
July 10, 2025 | 181.65 | 184.12 | 184.12 | 186.33 | 181.48 | 236,000 |
July 09, 2025 | 181.06 | 181.57 | 181.57 | 181.62 | 179.46 | 158,500 |
July 08, 2025 | 181.53 | 179.88 | 179.88 | 181.93 | 179.46 | 232,903 |
July 07, 2025 | 180.7 | 180.92 | 180.92 | 182.77 | 179.11 | 245,900 |
July 03, 2025 | 182.8 | 182.56 | 182.56 | 182.81 | 180.95 | 91,800 |