179.51
+2.24(+1.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 173.97 | 177.27 | 177.27 | 177.85 | 173.88 | 171,720 |
October 01, 2025 | 175.42 | 173.72 | 173.72 | 178.62 | 171.93 | 153,321 |
September 30, 2025 | 180.45 | 177.73 | 177.73 | 181.78 | 176.64 | 134,400 |
September 29, 2025 | 183.06 | 180.4 | 180.4 | 183.07 | 179.68 | 156,200 |
September 26, 2025 | 181.77 | 182.86 | 182.86 | 183.58 | 181.31 | 108,217 |
September 25, 2025 | 181.53 | 181.16 | 181.16 | 182.86 | 178.13 | 101,015 |
September 24, 2025 | 185.09 | 182.12 | 182.12 | 186.67 | 180.21 | 143,100 |
September 23, 2025 | 185 | 185.1 | 185.1 | 189.6 | 184.4 | 154,100 |
September 22, 2025 | 186.3 | 185.72 | 185.72 | 187.47 | 183.98 | 131,113 |
September 19, 2025 | 189.65 | 187.68 | 187.68 | 189.65 | 186.8 | 373,600 |
September 18, 2025 | 183.89 | 188.27 | 188.27 | 189.86 | 183.36 | 147,900 |
September 17, 2025 | 181.05 | 183.54 | 183.54 | 188.15 | 181.05 | 139,800 |
September 16, 2025 | 181.37 | 180.5 | 180.5 | 181.86 | 179.31 | 95,528 |
September 15, 2025 | 183.72 | 181.37 | 181.37 | 185.73 | 180.4 | 134,700 |
September 12, 2025 | 185.38 | 183.81 | 183.81 | 187.94 | 183.2 | 127,219 |
September 11, 2025 | 180.05 | 186.9 | 186.9 | 186.94 | 178.88 | 177,300 |
September 10, 2025 | 178.08 | 179.66 | 179.66 | 181.25 | 178.08 | 120,500 |
September 09, 2025 | 180.65 | 179.04 | 179.04 | 180.65 | 177.54 | 127,300 |
September 08, 2025 | 181.1 | 181.34 | 181.34 | 182.25 | 178.8 | 142,223 |
September 05, 2025 | 180.32 | 180.08 | 180.08 | 180.42 | 176.53 | 119,564 |
September 04, 2025 | 176.08 | 179.92 | 179.92 | 180.32 | 175.04 | 131,600 |
September 03, 2025 | 175.63 | 174.56 | 174.56 | 177.77 | 172.03 | 177,806 |
September 02, 2025 | 176.59 | 176.86 | 176.61 | 177.34 | 174.66 | 144,200 |
August 29, 2025 | 181.96 | 179 | 179 | 181.96 | 176.44 | 296,246 |
August 28, 2025 | 182.82 | 181.42 | 181.42 | 183.82 | 181.14 | 167,100 |
August 27, 2025 | 181.68 | 182 | 182 | 182.95 | 180.9 | 148,800 |
August 26, 2025 | 178.25 | 181.94 | 181.94 | 182.42 | 177.33 | 174,518 |
August 25, 2025 | 181.66 | 178.01 | 178.01 | 181.88 | 177.83 | 140,700 |
August 22, 2025 | 175.82 | 180.73 | 180.73 | 180.97 | 174.93 | 279,920 |
August 21, 2025 | 175.74 | 175.3 | 175.3 | 177.11 | 174.62 | 96,915 |
August 20, 2025 | 176.19 | 176.75 | 176.75 | 177.43 | 172 | 165,505 |
August 19, 2025 | 178.21 | 176.14 | 176.14 | 179.92 | 175.3 | 135,328 |
August 18, 2025 | 179.85 | 178.35 | 178.35 | 181.21 | 177.57 | 168,337 |
August 15, 2025 | 183.85 | 179.79 | 179.79 | 183.85 | 178.63 | 223,200 |
August 14, 2025 | 185.81 | 183.6 | 183.6 | 185.81 | 183.18 | 188,132 |
August 13, 2025 | 184.06 | 186.39 | 186.39 | 186.44 | 181.8 | 229,939 |
August 12, 2025 | 179.16 | 182.87 | 182.87 | 185 | 179.16 | 237,000 |
August 11, 2025 | 176.73 | 177.64 | 177.64 | 178.77 | 176.41 | 197,108 |
August 08, 2025 | 178.75 | 176.56 | 176.56 | 180.85 | 176.44 | 194,645 |
August 07, 2025 | 182.22 | 177.62 | 177.62 | 182.22 | 176.7 | 190,737 |
August 06, 2025 | 181.7 | 180.96 | 180.96 | 183.36 | 179.96 | 152,600 |
August 05, 2025 | 181.66 | 181.73 | 181.73 | 182.99 | 179.22 | 278,400 |
August 04, 2025 | 180.51 | 181.73 | 181.73 | 182.09 | 179.27 | 360,219 |
August 01, 2025 | 173.82 | 179.02 | 179.02 | 179.32 | 172.58 | 314,100 |
July 31, 2025 | 176.09 | 178.62 | 178.62 | 178.77 | 176.09 | 427,010 |
July 30, 2025 | 179.39 | 178.12 | 178.12 | 180.85 | 177.12 | 365,649 |
July 29, 2025 | 183.54 | 177.52 | 177.52 | 185.64 | 176.02 | 373,500 |
July 28, 2025 | 184.84 | 182.52 | 182.52 | 185.48 | 178.54 | 322,616 |
July 25, 2025 | 188.16 | 184.1 | 184.1 | 188.16 | 184.01 | 234,800 |
July 24, 2025 | 186.25 | 186.02 | 186.02 | 187 | 184.79 | 265,100 |
July 23, 2025 | 185.21 | 185.99 | 185.99 | 186.79 | 184.32 | 131,800 |
July 22, 2025 | 182.77 | 184.36 | 184.36 | 185.03 | 180.23 | 197,300 |
July 21, 2025 | 183.44 | 182.35 | 182.35 | 185.62 | 181.89 | 214,200 |
July 18, 2025 | 185.15 | 182.95 | 182.95 | 185.97 | 181.48 | 252,100 |
July 17, 2025 | 185 | 184.01 | 184.01 | 189.19 | 184.01 | 502,432 |
July 16, 2025 | 179.16 | 184.19 | 184.19 | 184.35 | 177.89 | 350,100 |
July 15, 2025 | 180.34 | 178.76 | 178.76 | 180.43 | 177.05 | 337,838 |
July 14, 2025 | 176.51 | 180.31 | 180.31 | 180.47 | 175.31 | 268,800 |
July 11, 2025 | 177.89 | 175.9 | 175.9 | 179.06 | 175.06 | 270,846 |
July 10, 2025 | 175.76 | 178.63 | 178.63 | 181.15 | 175.76 | 305,800 |