165.28
+0.06(+0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 165.2 | 165.28 | 165.28 | 165.44 | 165.06 | 1,752 |
September 25, 2025 | 165.7 | 165.22 | 165.22 | 165.7 | 165.22 | 4,300 |
September 24, 2025 | 166.82 | 165.36 | 165.36 | 166.82 | 165.36 | 1,384 |
September 23, 2025 | 166.76 | 165.78 | 165.78 | 166.76 | 165.6 | 6,448 |
September 22, 2025 | 166.5 | 165.6 | 165.6 | 166.5 | 164.74 | 17,832 |
September 19, 2025 | 165.69 | 165.53 | 165.53 | 165.76 | 165.4 | 4,593 |
September 18, 2025 | 165.1 | 165.46 | 165.46 | 165.74 | 165.1 | 2,115 |
September 17, 2025 | 166.56 | 165.35 | 165.35 | 166.56 | 165.14 | 890 |
September 16, 2025 | 166.54 | 165.44 | 165.44 | 166.54 | 165.42 | 1,698 |
September 15, 2025 | 166.4 | 165.37 | 165.37 | 166.4 | 165.04 | 6,531 |
September 12, 2025 | 165.26 | 165.28 | 165.28 | 165.54 | 165.1 | 9,425 |
September 11, 2025 | 164.82 | 165.2 | 165.2 | 165.38 | 164.82 | 1,158 |
September 10, 2025 | 165.8 | 165.14 | 165.14 | 165.8 | 164.76 | 15,989 |
September 09, 2025 | 164.98 | 164.68 | 164.68 | 165.02 | 164.67 | 2,767 |
September 08, 2025 | 165.74 | 165 | 165 | 165.78 | 164.74 | 3,471 |
September 05, 2025 | 165.74 | 164.76 | 164.76 | 165.74 | 164.6 | 3,125 |
September 04, 2025 | 164.98 | 164.41 | 164.41 | 164.98 | 164.26 | 4,261 |
September 03, 2025 | 165 | 164.27 | 164.26 | 165 | 164 | 15,183 |
September 02, 2025 | 165.4 | 163.94 | 163.94 | 165.4 | 163.66 | 8,339 |
September 01, 2025 | 164.28 | 164.38 | 164.38 | 164.4 | 164.28 | 377 |
August 29, 2025 | 164.58 | 164.26 | 164.26 | 164.58 | 164.16 | 25,428 |
August 28, 2025 | 164.52 | 164.46 | 164.46 | 164.52 | 164.22 | 1,563 |
August 27, 2025 | 164.12 | 164.16 | 164.16 | 164.3 | 163.98 | 7,103 |
August 26, 2025 | 164.28 | 164.16 | 164.16 | 164.32 | 163.5 | 5,998 |
August 22, 2025 | 163 | 163.53 | 163.53 | 163.78 | 163 | 1,206 |
August 21, 2025 | 164.1 | 162.99 | 162.99 | 164.1 | 162.64 | 9,841 |
August 20, 2025 | 163.1 | 163.18 | 163.18 | 163.2 | 162.92 | 2,277 |
August 19, 2025 | 164.38 | 163.11 | 163.11 | 164.38 | 163.06 | 5,703 |
August 18, 2025 | 164.34 | 163.27 | 163.27 | 164.34 | 163.04 | 7,907 |
August 15, 2025 | 164.34 | 163.19 | 163.19 | 164.34 | 163.1 | 1,663 |
August 14, 2025 | 164.2 | 163.06 | 163.06 | 164.2 | 162.73 | 6,014 |
August 13, 2025 | 163.24 | 163.52 | 163.52 | 163.52 | 163.18 | 2,613 |
August 12, 2025 | 163.09 | 162.94 | 162.94 | 163.1 | 162.76 | 722 |
August 11, 2025 | 162.74 | 162.7 | 162.7 | 163 | 162.7 | 457 |
August 08, 2025 | 162.96 | 162.82 | 162.82 | 162.96 | 162.82 | 2,264 |
August 07, 2025 | 163.05 | 163 | 163 | 163.18 | 162.9 | 1,946 |
August 06, 2025 | 162.94 | 162.61 | 162.61 | 163.2 | 162.32 | 2,765 |
August 05, 2025 | 162.68 | 162.56 | 162.56 | 163.56 | 162.36 | 12,499 |
August 04, 2025 | 161.06 | 162.4 | 162.4 | 162.48 | 161.06 | 12,223 |
August 01, 2025 | 162.12 | 162.11 | 162.11 | 162.2 | 161.86 | 868 |
July 31, 2025 | 162.49 | 162.12 | 162.12 | 162.49 | 162 | 10,859 |
July 30, 2025 | 162.42 | 162.32 | 162.32 | 162.58 | 162 | 21,373 |
July 29, 2025 | 163.2 | 162.58 | 162.58 | 163.2 | 162.3 | 5,386 |
July 28, 2025 | 162.02 | 162.58 | 162.58 | 162.66 | 162.02 | 12,263 |
July 25, 2025 | 162.34 | 162.32 | 162.32 | 162.38 | 162.2 | 6,744 |
July 24, 2025 | 163.48 | 162.39 | 162.39 | 163.48 | 162.36 | 1,997 |
July 23, 2025 | 163.38 | 162.32 | 162.32 | 163.38 | 162.28 | 3,048 |
July 22, 2025 | 161 | 161.92 | 161.92 | 162.16 | 161 | 6,626 |
July 21, 2025 | 161.76 | 162.12 | 162.12 | 162.12 | 161.74 | 808 |
July 18, 2025 | 162.52 | 161.69 | 161.69 | 162.52 | 161.58 | 22,538 |
July 17, 2025 | 161.4 | 161.55 | 161.55 | 161.62 | 161.4 | 428 |
July 16, 2025 | 161 | 161.32 | 161.32 | 161.34 | 160.8 | 2,524 |
July 15, 2025 | 161.32 | 161.2 | 161.2 | 161.58 | 161.2 | 1,521 |
July 14, 2025 | 161.08 | 161.3 | 161.3 | 161.34 | 161 | 3,702 |
July 11, 2025 | 162.6 | 161.23 | 161.23 | 162.6 | 161.12 | 3,289 |
July 10, 2025 | 161.52 | 161.5 | 161.5 | 161.7 | 161.5 | 2,467 |
July 09, 2025 | 161.08 | 161.33 | 161.33 | 161.54 | 161.08 | 609 |
July 08, 2025 | 161.98 | 161.22 | 161.22 | 161.98 | 161.08 | 6,331 |
July 07, 2025 | 161.02 | 161.43 | 161.43 | 161.68 | 161.02 | 3,251 |
July 04, 2025 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | 0 |