162.72
+0.28(+0.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 162.44 | 162.72 | 162.72 | 163.12 | 162.06 | 453,922 |
September 25, 2025 | 163.32 | 162.44 | 162.44 | 163.4 | 161.72 | 108,546 |
September 24, 2025 | 164.16 | 163.54 | 163.54 | 164.2 | 163.54 | 76,169 |
September 23, 2025 | 173.78 | 164.46 | 164.46 | 173.78 | 164.28 | 77,332 |
September 22, 2025 | 163.56 | 163.96 | 163.96 | 164.02 | 163.18 | 116,351 |
September 19, 2025 | 163.46 | 163.24 | 163.24 | 163.72 | 163.04 | 64,053 |
September 18, 2025 | 172.84 | 163.72 | 163.72 | 172.84 | 162.92 | 88,252 |
September 17, 2025 | 163.14 | 163.06 | 163.06 | 163.4 | 162.8 | 75,833 |
September 16, 2025 | 163.34 | 162.84 | 162.84 | 163.54 | 162.78 | 98,565 |
September 15, 2025 | 162.44 | 162.98 | 162.98 | 163.12 | 162.32 | 97,296 |
September 12, 2025 | 162.28 | 162.14 | 162.14 | 162.36 | 161.86 | 55,194 |
September 11, 2025 | 161.16 | 162.3 | 162.3 | 162.32 | 160.94 | 69,269 |
September 10, 2025 | 160.92 | 161.04 | 161.04 | 161.44 | 160.7 | 60,594 |
September 09, 2025 | 160.4 | 160.14 | 160.14 | 160.68 | 159.84 | 340,651 |
September 08, 2025 | 168.7 | 160.28 | 160.28 | 168.7 | 159.74 | 223,328 |
September 05, 2025 | 159.8 | 159.16 | 159.16 | 160.46 | 158.56 | 89,745 |
September 04, 2025 | 158.26 | 158.68 | 158.68 | 158.74 | 158.16 | 30,222 |
September 03, 2025 | 157.56 | 158.06 | 158.06 | 158.36 | 157.26 | 81,031 |
September 02, 2025 | 158.86 | 156.8 | 156.8 | 158.86 | 156.5 | 146,291 |
September 01, 2025 | 158.88 | 159.02 | 159.02 | 159.2 | 158.76 | 55,232 |
August 29, 2025 | 159.38 | 158.5 | 158.5 | 159.42 | 158.32 | 80,038 |
August 28, 2025 | 159.36 | 159.22 | 159.22 | 159.74 | 159.02 | 161,568 |
August 27, 2025 | 158.82 | 158.86 | 158.86 | 159.09 | 158.36 | 82,914 |
August 26, 2025 | 174.9 | 158.42 | 158.42 | 174.9 | 157.88 | 221,815 |
August 22, 2025 | 156.98 | 159.86 | 159.86 | 159.86 | 156.9 | 52,974 |
August 21, 2025 | 159 | 157.54 | 157.54 | 159 | 156.88 | 53,398 |
August 20, 2025 | 157.72 | 157.56 | 157.56 | 158.06 | 156.82 | 89,090 |
August 19, 2025 | 168.02 | 158.5 | 158.5 | 168.02 | 158.2 | 57,287 |
August 18, 2025 | 158.74 | 158.52 | 158.52 | 159.18 | 158.34 | 66,499 |
August 15, 2025 | 159.18 | 158.7 | 158.7 | 159.3 | 158.58 | 217,595 |
August 14, 2025 | 158.6 | 158.26 | 158.26 | 158.88 | 157.96 | 109,696 |
August 13, 2025 | 167.18 | 158.68 | 158.68 | 167.18 | 158.14 | 68,707 |
August 12, 2025 | 171.42 | 157.72 | 157.72 | 171.42 | 156.32 | 57,396 |
August 11, 2025 | 163 | 156.68 | 156.68 | 163 | 156.52 | 65,026 |
August 08, 2025 | 156.2 | 156.6 | 156.6 | 156.84 | 156.1 | 100,445 |
August 07, 2025 | 164.7 | 155.84 | 155.84 | 164.7 | 155.76 | 66,797 |
August 06, 2025 | 163.6 | 155.38 | 155.38 | 163.6 | 154.66 | 93,775 |
August 05, 2025 | 155.2 | 154.34 | 154.34 | 155.38 | 154.1 | 56,075 |
August 04, 2025 | 161.64 | 154.46 | 154.46 | 161.64 | 153.22 | 88,836 |
August 01, 2025 | 154.1 | 152.44 | 152.44 | 155.42 | 152 | 94,856 |
July 31, 2025 | 156.48 | 155.46 | 155.46 | 156.72 | 155.2 | 52,663 |
July 30, 2025 | 156.26 | 155.64 | 155.64 | 156.26 | 155.64 | 52,406 |
July 29, 2025 | 165.72 | 155.8 | 155.8 | 165.72 | 155.8 | 64,100 |
July 28, 2025 | 165.92 | 156.34 | 156.34 | 165.92 | 156.12 | 62,183 |
July 25, 2025 | 156.56 | 156.54 | 156.54 | 156.58 | 156.14 | 36,987 |
July 24, 2025 | 156.78 | 156.9 | 156.9 | 157.02 | 156.6 | 67,428 |
July 23, 2025 | 155.82 | 156.02 | 156.02 | 156.22 | 155.68 | 76,642 |
July 22, 2025 | 154.66 | 154.78 | 154.78 | 154.86 | 154.2 | 53,885 |
July 21, 2025 | 154.72 | 155.4 | 155.4 | 155.44 | 154.6 | 31,868 |
July 18, 2025 | 154.78 | 154.54 | 154.54 | 154.96 | 154.38 | 56,252 |
July 17, 2025 | 153.76 | 154.2 | 154.2 | 154.22 | 153.38 | 53,159 |
July 16, 2025 | 152.86 | 152.64 | 152.64 | 153.44 | 152.64 | 501,124 |
July 15, 2025 | 160 | 153.44 | 153.44 | 160 | 153.36 | 56,726 |
July 14, 2025 | 156.52 | 153.66 | 153.66 | 156.52 | 152.7 | 47,440 |
July 11, 2025 | 169.1 | 153.46 | 153.46 | 169.1 | 153.14 | 47,267 |
July 10, 2025 | 153.76 | 154.14 | 154.14 | 154.14 | 153.64 | 163,025 |
July 09, 2025 | 153.14 | 153.48 | 153.48 | 154 | 153.02 | 42,039 |
July 08, 2025 | 162.5 | 153.02 | 153.02 | 162.5 | 152.84 | 68,615 |
July 07, 2025 | 153.36 | 153.32 | 153.32 | 153.74 | 153.22 | 76,879 |
July 04, 2025 | 153.72 | 153.48 | 153.48 | 153.86 | 153.14 | 33,310 |