168.33
-1.93(-1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2025 | 169.01 | 168.33 | 168.33 | 169.68 | 161.28 | 67.71M |
| September 16, 2025 | 171.17 | 170.26 | 170.26 | 171.3 | 168.96 | 33.59M |
| September 15, 2025 | 169.6 | 171.21 | 171.21 | 171.3 | 167.41 | 45.17M |
| September 12, 2025 | 165.36 | 171.43 | 171.43 | 171.53 | 164.01 | 51.49M |
| September 11, 2025 | 167.24 | 164.36 | 164.36 | 167.46 | 163.22 | 41.52M |
| September 10, 2025 | 166.01 | 166.7 | 166.7 | 168.51 | 163.44 | 56.13M |
| September 09, 2025 | 157.15 | 162.32 | 162.32 | 162.75 | 156.37 | 58.61M |
| September 08, 2025 | 154.86 | 156.1 | 156.1 | 158.3 | 154.84 | 47.41M |
| September 05, 2025 | 156.81 | 153.09 | 153.09 | 158.96 | 148.05 | 81.39M |
| September 04, 2025 | 154.87 | 156.14 | 156.14 | 157.04 | 153.16 | 51.6M |
| September 03, 2025 | 157.9 | 154.86 | 154.86 | 161.15 | 152.71 | 63.15M |
| September 02, 2025 | 151.2 | 157.1 | 157.1 | 158.39 | 150.28 | 65M |
| August 29, 2025 | 156.98 | 156.71 | 156.71 | 158.42 | 153 | 44.13M |
| August 28, 2025 | 157.63 | 158.1 | 158.1 | 158.23 | 152.6 | 53.9M |
| August 27, 2025 | 162.28 | 156.73 | 156.73 | 162.28 | 155.98 | 66.42M |
| August 26, 2025 | 155.39 | 160.84 | 160.84 | 162.13 | 154.57 | 85.87M |
| August 25, 2025 | 156.1 | 157.17 | 157.17 | 158.59 | 149.37 | 86.88M |
| August 22, 2025 | 155.32 | 158.71 | 158.71 | 163.2 | 151.77 | 96.05M |
| August 21, 2025 | 157.2 | 156.16 | 156.16 | 157.97 | 153.81 | 89.7M |
| August 20, 2025 | 152.24 | 156.01 | 156.01 | 156.46 | 142.34 | 215.79M |
| August 19, 2025 | 171.35 | 157.75 | 157.75 | 172.3 | 156.95 | 130.23M |
| August 18, 2025 | 175.27 | 174.03 | 174.03 | 177.9 | 171.39 | 62.66M |
| August 15, 2025 | 179.73 | 177.17 | 177.17 | 180 | 173.38 | 59.89M |
| August 14, 2025 | 182.46 | 181 | 181 | 185.33 | 179.2 | 52.5M |
| August 13, 2025 | 189.05 | 184.32 | 184.32 | 189.46 | 183.59 | 53.2M |
| August 12, 2025 | 184.7 | 186.97 | 186.97 | 188.15 | 182.1 | 54.6M |
| August 11, 2025 | 186.47 | 182.68 | 182.68 | 187.18 | 181.92 | 55.65M |
| August 08, 2025 | 184.74 | 186.96 | 186.96 | 187.99 | 184.41 | 62.07M |
| August 07, 2025 | 181.01 | 182.2 | 182.2 | 184.48 | 178.17 | 75.9M |
| August 06, 2025 | 171.21 | 179.59 | 179.59 | 180.58 | 171.01 | 78.4M |
| August 05, 2025 | 171.81 | 173.27 | 173.27 | 176.33 | 169.22 | 127.42M |
| August 04, 2025 | 158.53 | 160.66 | 160.66 | 161.4 | 157.93 | 74.78M |
| August 01, 2025 | 155.05 | 154.27 | 154.27 | 158.19 | 151.06 | 58.57M |
| July 31, 2025 | 159.99 | 158.35 | 158.35 | 160.89 | 156.73 | 44.72M |
| July 30, 2025 | 157.37 | 158.63 | 158.63 | 159.38 | 156.56 | 39.43M |
| July 29, 2025 | 158.72 | 156.24 | 156.24 | 160.14 | 154.91 | 42.27M |
| July 28, 2025 | 159.88 | 157.88 | 157.88 | 160.28 | 153.04 | 63.89M |
| July 25, 2025 | 155.63 | 158.8 | 158.8 | 160.39 | 155.63 | 56.93M |
| July 24, 2025 | 153.98 | 154.86 | 154.86 | 155.63 | 152.57 | 38.34M |
| July 23, 2025 | 149.9 | 154.63 | 154.63 | 154.64 | 148.29 | 47M |
| July 22, 2025 | 150.85 | 149.07 | 149.07 | 151.79 | 145.06 | 49.32M |
| July 21, 2025 | 153.88 | 151.79 | 151.79 | 155.44 | 151.36 | 44.8M |
| July 18, 2025 | 154.86 | 153.55 | 153.55 | 154.91 | 151.92 | 43.12M |
| July 17, 2025 | 151.57 | 153.99 | 153.99 | 155.68 | 150.82 | 58.94M |
| July 16, 2025 | 149.3 | 150.91 | 150.91 | 151.49 | 147.67 | 57.34M |
| July 15, 2025 | 148.93 | 148.58 | 148.58 | 150.62 | 147.36 | 58.71M |
| July 14, 2025 | 142.72 | 149.15 | 149.15 | 149.57 | 142.22 | 79.01M |
| July 11, 2025 | 142.11 | 142.1 | 142.1 | 144.58 | 141.47 | 51.8M |
| July 10, 2025 | 143.31 | 142.5 | 142.5 | 145.16 | 139.53 | 64.02M |
| July 09, 2025 | 139.66 | 143.13 | 143.13 | 143.17 | 137.39 | 67.38M |
| July 08, 2025 | 138.78 | 139.71 | 139.71 | 139.85 | 135.79 | 59.48M |
| July 07, 2025 | 134.38 | 139.12 | 139.12 | 139.29 | 132.32 | 70.28M |
| July 03, 2025 | 134.36 | 133.98 | 133.98 | 135.62 | 132.52 | 41.36M |
| July 02, 2025 | 131.48 | 132.12 | 132.12 | 133.6 | 130.2 | 58.64M |
| July 01, 2025 | 135.31 | 130.68 | 130.68 | 136.32 | 128.51 | 88.75M |
| June 30, 2025 | 137.84 | 136.32 | 136.32 | 138.88 | 134.81 | 94.65M |
| June 27, 2025 | 144.87 | 130.78 | 130.78 | 144.97 | 130.6 | 126.58M |
| June 26, 2025 | 144.85 | 144.25 | 144.29 | 148.21 | 142.91 | 65.64M |
| June 25, 2025 | 144.52 | 142.9 | 142.9 | 147.67 | 141.53 | 56.38M |
| June 24, 2025 | 140.98 | 143.23 | 143.23 | 143.65 | 137.8 | 52.58M |