168.91
+1.66(+0.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 167.5 | 168.91 | 168.91 | 171 | 166.19 | 105,143 |
October 02, 2025 | 166.03 | 167.25 | 167.25 | 167.67 | 164.96 | 87,600 |
October 01, 2025 | 166.12 | 166.31 | 166.31 | 167 | 164.51 | 76,843 |
September 30, 2025 | 166.7 | 167.19 | 167.19 | 167.62 | 164.84 | 101,000 |
September 29, 2025 | 167.85 | 166.7 | 166.7 | 168.89 | 165.78 | 107,223 |
September 26, 2025 | 165.43 | 168.76 | 168.76 | 168.87 | 164.23 | 78,800 |
September 25, 2025 | 167.3 | 165.27 | 165.27 | 167.45 | 164.31 | 100,008 |
September 24, 2025 | 166.26 | 166.8 | 166.8 | 168.36 | 166.26 | 128,046 |
September 23, 2025 | 171.54 | 167.09 | 167.09 | 173.09 | 166.89 | 135,900 |
September 22, 2025 | 168.24 | 171.48 | 171.48 | 172.52 | 167.72 | 123,600 |
September 19, 2025 | 171.23 | 168.45 | 168.45 | 173.23 | 167.42 | 413,200 |
September 18, 2025 | 170.1 | 170.7 | 170.7 | 171.73 | 168.75 | 126,925 |
September 17, 2025 | 171.66 | 169.32 | 169.32 | 173.74 | 169.24 | 118,010 |
September 16, 2025 | 170.32 | 171.05 | 171.05 | 172.68 | 170.32 | 83,856 |
September 15, 2025 | 172.27 | 171.6 | 171.6 | 173.14 | 170.4 | 161,622 |
September 12, 2025 | 175 | 171.57 | 171.57 | 175 | 171.48 | 80,916 |
September 11, 2025 | 171.33 | 176.22 | 176.22 | 176.72 | 171.33 | 104,300 |
September 10, 2025 | 172.47 | 171.07 | 171.07 | 172.47 | 170.24 | 107,300 |
September 09, 2025 | 173.84 | 173.13 | 173.13 | 174.06 | 170.66 | 64,500 |
September 08, 2025 | 177.69 | 174.56 | 174.56 | 177.69 | 173.3 | 124,530 |
September 05, 2025 | 178.49 | 177.77 | 177.77 | 180.75 | 177.18 | 91,608 |
September 04, 2025 | 175.82 | 178.96 | 178.96 | 179.44 | 175.38 | 63,900 |
September 03, 2025 | 176.29 | 175.28 | 175.28 | 176.7 | 175 | 97,500 |
September 02, 2025 | 177.56 | 175.87 | 175.87 | 177.56 | 173.13 | 57,931 |
August 29, 2025 | 176.38 | 177.82 | 177.82 | 179.2 | 175.33 | 104,309 |
August 28, 2025 | 177.3 | 177.13 | 177.13 | 177.8 | 174.57 | 114,500 |
August 27, 2025 | 175 | 177.27 | 177.27 | 178.3 | 175 | 65,419 |
August 26, 2025 | 176.64 | 175.75 | 175.75 | 177.42 | 175.63 | 109,137 |
August 25, 2025 | 179 | 176.2 | 176.2 | 179.94 | 175.64 | 75,800 |
August 22, 2025 | 175.95 | 179.11 | 179.11 | 181.37 | 174.7 | 87,800 |
August 21, 2025 | 172.97 | 174.66 | 174.66 | 175.23 | 172.97 | 56,300 |
August 20, 2025 | 175.28 | 173.89 | 173.89 | 177.46 | 173.89 | 63,039 |
August 19, 2025 | 175.58 | 174.87 | 174.87 | 176.91 | 174.63 | 68,502 |
August 18, 2025 | 173.7 | 174.68 | 174.68 | 175.59 | 173.7 | 51,000 |
August 15, 2025 | 175.07 | 173.63 | 173.63 | 175.28 | 172.66 | 65,000 |
August 14, 2025 | 175.97 | 174.72 | 174.72 | 176.82 | 172.06 | 72,500 |
August 13, 2025 | 175.41 | 177.94 | 177.94 | 178.48 | 175.41 | 69,100 |
August 12, 2025 | 175.95 | 175.33 | 175.33 | 176.72 | 174 | 76,542 |
August 11, 2025 | 173.38 | 174.43 | 174.43 | 174.83 | 171.15 | 148,000 |
August 08, 2025 | 172.92 | 172.14 | 172.14 | 173.98 | 171.72 | 64,538 |
August 07, 2025 | 173.95 | 172.61 | 172.61 | 175 | 171.98 | 60,000 |
August 06, 2025 | 171.82 | 172.43 | 172.43 | 172.72 | 170.99 | 68,300 |
August 05, 2025 | 172.51 | 171.87 | 171.87 | 174.14 | 170.57 | 104,800 |
August 04, 2025 | 169.94 | 172.92 | 172.92 | 173.64 | 169.3 | 84,427 |
August 01, 2025 | 170.38 | 169.98 | 169.98 | 170.87 | 165.74 | 142,703 |
July 31, 2025 | 168.86 | 171.03 | 171.03 | 173.75 | 168.86 | 168,200 |
July 30, 2025 | 172.9 | 170.37 | 170.37 | 173.5 | 169.55 | 92,735 |
July 29, 2025 | 175.41 | 172.35 | 172.35 | 175.89 | 171.55 | 132,424 |
July 28, 2025 | 173.41 | 174 | 174 | 178.93 | 173.41 | 176,610 |
July 25, 2025 | 175.24 | 173.4 | 173.4 | 175.24 | 173.24 | 116,600 |
July 24, 2025 | 175.14 | 174.49 | 174.03 | 176.02 | 174.08 | 72,243 |
July 23, 2025 | 173.92 | 176.02 | 176.02 | 176.59 | 173.49 | 100,200 |
July 22, 2025 | 174.32 | 173.61 | 173.61 | 176.96 | 173.43 | 92,200 |
July 21, 2025 | 175.52 | 174.32 | 174.32 | 178.23 | 174.32 | 69,400 |
July 18, 2025 | 178.07 | 175.42 | 175.42 | 178.87 | 173.82 | 81,290 |
July 17, 2025 | 176.88 | 177.83 | 177.83 | 179 | 176.61 | 129,219 |
July 16, 2025 | 175.35 | 177.62 | 177.62 | 177.87 | 172.2 | 156,127 |
July 15, 2025 | 177.85 | 173.76 | 173.76 | 178.62 | 173.55 | 117,334 |
July 14, 2025 | 173.06 | 178.09 | 178.09 | 178.64 | 173.06 | 132,213 |
July 11, 2025 | 174.25 | 174.29 | 174.29 | 175.39 | 173 | 109,046 |