159.66
-2.69(-1.66%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 165.47 | 162.35 | 162.35 | 165.81 | 157.8 | 1.64M |
September 04, 2025 | 163.97 | 166.54 | 166.54 | 166.76 | 163.02 | 1.14M |
September 03, 2025 | 166.01 | 163.55 | 163.55 | 166.74 | 162.78 | 1.11M |
September 02, 2025 | 166.76 | 166.72 | 166.72 | 167.67 | 165.11 | 1.22M |
August 29, 2025 | 167.02 | 167.77 | 167.77 | 168.79 | 166.84 | 732,166 |
August 28, 2025 | 165.84 | 166.96 | 166.96 | 167.17 | 164.24 | 1.02M |
August 27, 2025 | 161.81 | 165.17 | 165.17 | 166.48 | 160.87 | 1.28M |
August 26, 2025 | 161.47 | 163.08 | 163.08 | 163.13 | 160.95 | 1.92M |
August 25, 2025 | 162.41 | 161.18 | 161.18 | 164 | 160.58 | 921,500 |
August 22, 2025 | 162.61 | 163.26 | 163.26 | 164.96 | 161.76 | 1M |
August 21, 2025 | 162.55 | 162.1 | 162.1 | 163.8 | 161.76 | 1.56M |
August 20, 2025 | 160.75 | 162.87 | 162.87 | 163.31 | 159.36 | 1.72M |
August 19, 2025 | 160.28 | 160.77 | 160.77 | 162.57 | 159.09 | 1.61M |
August 18, 2025 | 162.21 | 161.05 | 161.05 | 162.57 | 160.51 | 1.08M |
August 15, 2025 | 166.03 | 163.19 | 163.19 | 166.58 | 163.12 | 1.53M |
August 14, 2025 | 166.98 | 165.51 | 165.51 | 167.31 | 163.17 | 1.44M |
August 13, 2025 | 167.88 | 166.74 | 166.74 | 168.6 | 163.47 | 1.78M |
August 12, 2025 | 165.61 | 168.04 | 168.04 | 168.64 | 164.53 | 1.6M |
August 11, 2025 | 165.11 | 166.11 | 166.11 | 168.61 | 164.48 | 1.88M |
August 08, 2025 | 168.38 | 165.09 | 165.09 | 170.62 | 164.37 | 2.02M |
August 07, 2025 | 166.34 | 166.89 | 166.89 | 169.49 | 163.54 | 2.04M |
August 06, 2025 | 165.4 | 163.05 | 163.05 | 166 | 162.86 | 1.7M |
August 05, 2025 | 165.25 | 163.63 | 163.63 | 165.25 | 160.55 | 2.05M |
August 04, 2025 | 163.52 | 164.82 | 164.82 | 166.11 | 163.52 | 1.24M |
August 01, 2025 | 163.67 | 162.92 | 162.92 | 165.46 | 160.58 | 1.76M |
July 31, 2025 | 165.83 | 166.41 | 166.41 | 169.2 | 165.49 | 1.57M |
July 30, 2025 | 168.55 | 167.37 | 167.37 | 169.41 | 166.74 | 1.42M |
July 29, 2025 | 168.36 | 169.56 | 169.56 | 169.65 | 166.59 | 1.12M |
July 28, 2025 | 167.27 | 167.32 | 167.32 | 168.68 | 165.99 | 1.01M |
July 25, 2025 | 166.52 | 165.6 | 165.6 | 166.52 | 165.28 | 1.28M |
July 24, 2025 | 165.07 | 165.64 | 165.64 | 167.05 | 164.23 | 1.45M |
July 23, 2025 | 162.24 | 164.92 | 164.92 | 165.22 | 161.34 | 1.46M |
July 22, 2025 | 163.35 | 162.53 | 162.53 | 164.37 | 161.47 | 1.65M |
July 21, 2025 | 170.27 | 163.3 | 163.3 | 171.09 | 162.8 | 1.42M |
July 18, 2025 | 167.74 | 171.11 | 171.11 | 172.7 | 167.51 | 1.44M |
July 17, 2025 | 164.93 | 166.48 | 166.48 | 166.97 | 163.23 | 1.45M |
July 16, 2025 | 169.2 | 165.99 | 165.99 | 169.42 | 163.8 | 1.36M |
July 15, 2025 | 172.8 | 169.31 | 169.31 | 172.8 | 168.02 | 897,183 |
July 14, 2025 | 171.44 | 172.46 | 172.46 | 173.02 | 170.46 | 935,000 |
July 11, 2025 | 170.55 | 171.9 | 171.9 | 172.58 | 170.39 | 801,427 |
July 10, 2025 | 169.41 | 170.74 | 170.74 | 171.12 | 168.01 | 1.13M |
July 09, 2025 | 174.1 | 170.69 | 170.69 | 174.34 | 170.67 | 930,261 |
July 08, 2025 | 171.87 | 174.4 | 174.4 | 174.95 | 171 | 1.72M |
July 07, 2025 | 171.32 | 172.46 | 172.46 | 172.72 | 169.43 | 1.37M |
July 03, 2025 | 174.29 | 173.52 | 173.52 | 175.17 | 172.76 | 760,700 |
July 02, 2025 | 173.3 | 173.78 | 173.78 | 174.8 | 169.99 | 1.32M |
July 01, 2025 | 174.71 | 171.97 | 171.97 | 174.75 | 169.95 | 1.83M |
June 30, 2025 | 174.51 | 174.08 | 174.08 | 176.09 | 173.11 | 2.12M |
June 27, 2025 | 175.2 | 174.38 | 174.38 | 176.54 | 173.09 | 2.89M |
June 26, 2025 | 170.74 | 175.84 | 175.84 | 176.33 | 170.46 | 1.49M |
June 25, 2025 | 168.42 | 170.49 | 170.49 | 172.55 | 166.17 | 1.98M |
June 24, 2025 | 163.64 | 167.73 | 167.73 | 168.05 | 162 | 2.04M |
June 23, 2025 | 172.12 | 164.73 | 164.73 | 172.73 | 164.15 | 1.89M |
June 20, 2025 | 169.47 | 170.66 | 170.66 | 171.8 | 169.47 | 2.21M |
June 18, 2025 | 170.23 | 169.32 | 169.32 | 171.28 | 167.83 | 1.68M |
June 17, 2025 | 172.85 | 169.65 | 169.65 | 173.74 | 169.63 | 1.27M |
June 16, 2025 | 173.59 | 171.5 | 171.5 | 177.65 | 170.51 | 2.27M |
June 13, 2025 | 173.92 | 174.81 | 174.81 | 175.99 | 171.01 | 2.71M |
June 12, 2025 | 168.03 | 169.14 | 169.14 | 170.27 | 167.59 | 1.46M |
June 11, 2025 | 167.94 | 169.78 | 169.78 | 170.04 | 166.64 | 2.02M |