161.57
+0.58(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 162.02 | 161.57 | 161.57 | 162.02 | 161.57 | 776 |
| September 25, 2025 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | 0 |
| September 24, 2025 | 162.55 | 162.29 | 162.29 | 162.75 | 162.29 | 45,094 |
| September 23, 2025 | 163.33 | 163.14 | 163.14 | 163.33 | 163.14 | 3,700 |
| September 22, 2025 | 162.29 | 162.87 | 162.87 | 162.87 | 162.03 | 949 |
| September 19, 2025 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | 0 |
| September 18, 2025 | 161.97 | 162.08 | 162.08 | 162.08 | 161.97 | 777 |
| September 17, 2025 | 161.25 | 160.88 | 160.88 | 161.25 | 160.88 | 148 |
| September 16, 2025 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | 0 |
| September 15, 2025 | 161.2 | 161.2 | 161.2 | 161.2 | 161.2 | 0 |
| September 12, 2025 | 160.56 | 160.53 | 160.53 | 160.56 | 160.51 | 40 |
| September 11, 2025 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | 0 |
| September 10, 2025 | 159.71 | 159.39 | 159.39 | 159.71 | 159.39 | 100 |
| September 09, 2025 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | 0 |
| September 08, 2025 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | 0 |
| September 05, 2025 | 157.6 | 157.6 | 157.6 | 157.6 | 157.6 | 0 |
| September 04, 2025 | 157.37 | 157.65 | 157.65 | 157.65 | 157.37 | 1,596 |
| September 03, 2025 | 156.72 | 156.72 | 156.72 | 156.72 | 156.72 | 0 |
| September 02, 2025 | 157.25 | 155.76 | 155.76 | 157.25 | 155.76 | 4,739 |
| September 01, 2025 | 157.57 | 157.57 | 157.57 | 157.57 | 157.57 | 0 |
| August 29, 2025 | 157.93 | 157.22 | 157.22 | 157.93 | 157.22 | 441 |
| August 28, 2025 | 157.69 | 157.77 | 157.77 | 157.77 | 157.69 | 112 |
| August 27, 2025 | 157.41 | 157.69 | 157.69 | 157.69 | 157.41 | 798 |
| August 26, 2025 | 156.67 | 156.67 | 156.67 | 156.67 | 156.67 | 650 |
| August 22, 2025 | 155.36 | 157.57 | 157.57 | 157.57 | 155.36 | 1,671 |
| August 21, 2025 | 155.28 | 155.28 | 155.28 | 155.28 | 155.28 | 0 |
| August 20, 2025 | 155.12 | 155.12 | 155.12 | 155.12 | 155.12 | 0 |
| August 19, 2025 | 156.66 | 156.46 | 156.46 | 156.66 | 156.46 | 797 |
| August 18, 2025 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | 0 |
| August 15, 2025 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 0 |
| August 14, 2025 | 157.26 | 156.93 | 156.93 | 157.26 | 156.93 | 468 |
| August 13, 2025 | 157 | 157 | 157 | 157 | 157 | 0 |
| August 12, 2025 | 155.79 | 156.27 | 156.27 | 156.27 | 155.79 | 83 |
| August 11, 2025 | 155.53 | 155.53 | 155.53 | 155.53 | 155.53 | 0 |
| August 08, 2025 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | 0 |
| August 07, 2025 | 155.31 | 154.37 | 154.37 | 155.31 | 154.37 | 113 |
| August 06, 2025 | 154.26 | 154.26 | 154.26 | 154.26 | 154.26 | 0 |
| August 05, 2025 | 154.35 | 153.29 | 153.29 | 154.35 | 153.29 | 2,824 |
| August 04, 2025 | 152.33 | 153.54 | 153.54 | 153.64 | 152.33 | 2,811 |
| August 01, 2025 | 151.86 | 151.79 | 151.79 | 151.93 | 151.79 | 1,448 |
| July 31, 2025 | 156.29 | 155.36 | 155.36 | 156.29 | 155.36 | 1,096 |
| July 30, 2025 | 155.24 | 155.08 | 155.08 | 155.24 | 155.08 | 83 |
| July 29, 2025 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | 0 |
| July 28, 2025 | 155.59 | 155.49 | 155.49 | 155.65 | 155.49 | 1,791 |
| July 25, 2025 | 155.97 | 155.97 | 155.21 | 155.97 | 155.97 | 0 |
| July 24, 2025 | 155.65 | 155.85 | 155.08 | 155.85 | 155.53 | 879 |
| July 23, 2025 | 154.9 | 154.67 | 153.91 | 154.92 | 154.53 | 3,107 |
| July 22, 2025 | 153.91 | 153.91 | 153.16 | 153.91 | 153.91 | 0 |
| July 21, 2025 | 154.44 | 154.84 | 154.08 | 154.84 | 154.44 | 1,600 |
| July 18, 2025 | 154.29 | 153.95 | 153.19 | 154.3 | 153.93 | 8,165 |
| July 17, 2025 | 153.21 | 153.7 | 152.94 | 153.7 | 153.21 | 564 |
| July 16, 2025 | 152.59 | 152.29 | 151.55 | 152.67 | 152.29 | 1,601 |
| July 15, 2025 | 153.87 | 153.23 | 152.47 | 153.87 | 153.23 | 1,347 |
| July 14, 2025 | 153.02 | 153.02 | 152.27 | 153.02 | 153.02 | 0 |
| July 11, 2025 | 152.78 | 152.78 | 152.03 | 152.78 | 152.78 | 0 |
| July 10, 2025 | 152.9 | 153.33 | 152.58 | 153.33 | 152.9 | 37 |
| July 09, 2025 | 152.15 | 152.53 | 151.78 | 152.61 | 152.15 | 1,130 |
| July 08, 2025 | 152 | 152 | 151.25 | 152 | 152 | 0 |
| July 07, 2025 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | 0 |
| July 04, 2025 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | 0 |