165.98
+0.28(+0.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 165.58 | 165.98 | 165.98 | 166.42 | 165.52 | 23,268 |
September 25, 2025 | 166.36 | 165.7 | 165.7 | 166.36 | 165.06 | 64,545 |
September 24, 2025 | 167.18 | 166.66 | 166.66 | 167.22 | 166.66 | 36,257 |
September 23, 2025 | 167.82 | 167.64 | 167.64 | 167.94 | 167.64 | 9,683 |
September 22, 2025 | 166.48 | 167.32 | 167.32 | 167.36 | 166.46 | 16,305 |
September 19, 2025 | 166.12 | 166.3 | 166.3 | 166.76 | 166.04 | 24,450 |
September 18, 2025 | 166.16 | 166.6 | 166.6 | 166.82 | 165.96 | 15,646 |
September 17, 2025 | 165.56 | 165.42 | 165.42 | 165.56 | 165.29 | 8,163 |
September 16, 2025 | 165.92 | 165.42 | 165.42 | 166.09 | 165.42 | 8,086 |
September 15, 2025 | 165.02 | 165.58 | 165.58 | 165.71 | 164.9 | 23,054 |
September 12, 2025 | 164.84 | 164.92 | 164.92 | 165.04 | 164.76 | 11,079 |
September 11, 2025 | 163.86 | 165 | 165 | 165 | 163.86 | 20,904 |
September 10, 2025 | 163.6 | 163.7 | 163.7 | 164.18 | 163.58 | 16,003 |
September 09, 2025 | 162.96 | 162.74 | 162.74 | 162.96 | 162.58 | 14,829 |
September 08, 2025 | 162.64 | 162.92 | 162.92 | 162.93 | 162.62 | 13,405 |
September 05, 2025 | 163.18 | 161.34 | 161.34 | 163.48 | 161.34 | 23,987 |
September 04, 2025 | 161.6 | 161.98 | 161.98 | 162 | 161.54 | 14,047 |
September 03, 2025 | 160.72 | 161.1 | 161.1 | 161.48 | 160.66 | 12,914 |
September 02, 2025 | 161.62 | 159.56 | 159.56 | 161.62 | 159.54 | 17,549 |
September 01, 2025 | 161.62 | 161.9 | 161.9 | 161.9 | 161.62 | 4,874 |
August 29, 2025 | 162.52 | 161.5 | 161.5 | 162.52 | 161.34 | 15,005 |
August 28, 2025 | 162.2 | 162.22 | 162.22 | 162.4 | 162 | 18,094 |
August 27, 2025 | 161.74 | 161.94 | 161.94 | 162.03 | 161.48 | 12,643 |
August 26, 2025 | 162 | 160.9 | 160.9 | 162 | 159.72 | 12,072 |
August 22, 2025 | 158.86 | 161.92 | 161.92 | 161.92 | 158.86 | 24,005 |
August 21, 2025 | 159.86 | 159.58 | 159.58 | 159.86 | 158.84 | 31,834 |
August 20, 2025 | 159.8 | 159.4 | 159.4 | 160.02 | 159.02 | 18,876 |
August 19, 2025 | 160.86 | 160.68 | 160.68 | 161.09 | 160.5 | 5,968 |
August 18, 2025 | 160.86 | 160.88 | 160.88 | 161.16 | 160.82 | 6,484 |
August 15, 2025 | 161.88 | 161.22 | 161.22 | 161.88 | 161.22 | 10,816 |
August 14, 2025 | 161.39 | 161.04 | 161.04 | 161.5 | 160.76 | 18,224 |
August 13, 2025 | 161.26 | 161.2 | 161.2 | 161.76 | 161.02 | 13,352 |
August 12, 2025 | 159.44 | 160.48 | 160.48 | 160.48 | 159.12 | 23,837 |
August 11, 2025 | 159.98 | 159.62 | 159.62 | 160 | 159.52 | 9,569 |
August 08, 2025 | 158.84 | 159.3 | 159.3 | 159.5 | 158.8 | 21,548 |
August 07, 2025 | 159.84 | 158.54 | 158.54 | 159.84 | 158.34 | 14,860 |
August 06, 2025 | 158.04 | 158.54 | 158.54 | 158.74 | 157.6 | 36,660 |
August 05, 2025 | 158.56 | 157.3 | 157.3 | 158.56 | 157.3 | 15,405 |
August 04, 2025 | 156.38 | 157.66 | 157.66 | 157.72 | 156.38 | 12,890 |
August 01, 2025 | 157.92 | 155.7 | 155.7 | 157.92 | 155.24 | 7,335 |
July 31, 2025 | 160.4 | 159.5 | 159.5 | 160.42 | 159.5 | 19,730 |
July 30, 2025 | 159.28 | 159.08 | 159.08 | 159.39 | 159.06 | 12,485 |
July 29, 2025 | 159.88 | 159.02 | 159.02 | 159.9 | 159.02 | 6,787 |
July 28, 2025 | 160.24 | 159.58 | 159.58 | 160.24 | 159.41 | 9,221 |
July 25, 2025 | 159.06 | 159.26 | 159.26 | 159.28 | 158.92 | 11,975 |
July 24, 2025 | 158.82 | 159.1 | 159.1 | 159.2 | 158.78 | 12,170 |
July 23, 2025 | 158 | 158.06 | 158.06 | 158.34 | 157.91 | 5,308 |
July 22, 2025 | 157.46 | 157.4 | 157.4 | 157.6 | 157.02 | 6,260 |
July 21, 2025 | 157.6 | 158.24 | 158.24 | 158.24 | 157.6 | 3,327 |
July 18, 2025 | 157.76 | 157.34 | 157.34 | 157.76 | 157.08 | 7,099 |
July 17, 2025 | 156.58 | 157.06 | 157.06 | 157.06 | 156.32 | 13,313 |
July 16, 2025 | 155.34 | 155.1 | 155.1 | 156.08 | 155.1 | 20,741 |
July 15, 2025 | 156.96 | 156.42 | 156.42 | 157.14 | 156.17 | 19,251 |
July 14, 2025 | 155.28 | 156.36 | 156.36 | 156.36 | 155.28 | 4,623 |
July 11, 2025 | 156.3 | 156.18 | 156.18 | 156.34 | 155.74 | 15,713 |
July 10, 2025 | 155.96 | 156.64 | 156.64 | 156.7 | 155.96 | 19,643 |
July 09, 2025 | 155.38 | 155.86 | 155.86 | 156.38 | 155.38 | 18,245 |
July 08, 2025 | 155.8 | 155.4 | 155.4 | 155.86 | 155.3 | 24,134 |
July 07, 2025 | 156.06 | 155.88 | 155.88 | 156.5 | 155.38 | 11,886 |
July 04, 2025 | 156.18 | 155.82 | 155.82 | 156.18 | 155.68 | 6,887 |