179.30
-1.97(-1.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 180.68 | 179.3 | 179.3 | 181.27 | 178.88 | 924,704 |
September 04, 2025 | 181.84 | 181.27 | 181.27 | 182.15 | 180.63 | 601,600 |
September 03, 2025 | 182.46 | 180.69 | 180.69 | 182.92 | 179.73 | 898,303 |
September 02, 2025 | 184.12 | 182.85 | 182.85 | 185.12 | 181.24 | 1.27M |
August 29, 2025 | 183.6 | 184.81 | 184.81 | 185.33 | 182.85 | 690,060 |
August 28, 2025 | 184.1 | 183.24 | 183.24 | 184.1 | 181.84 | 636,216 |
August 27, 2025 | 181.93 | 183.23 | 183.23 | 183.35 | 181.93 | 791,700 |
August 26, 2025 | 182.4 | 182.88 | 182.88 | 183.09 | 181.33 | 1.74M |
August 25, 2025 | 184.48 | 182.19 | 182.19 | 185 | 182.15 | 898,000 |
August 22, 2025 | 187.15 | 184.78 | 184.78 | 188.09 | 183.99 | 805,800 |
August 21, 2025 | 185.38 | 186.48 | 186.48 | 187.3 | 185.08 | 614,400 |
August 20, 2025 | 187.17 | 185.8 | 185.8 | 188.75 | 185.79 | 1.35M |
August 19, 2025 | 185.35 | 186.17 | 186.17 | 186.43 | 184.55 | 646,273 |
August 18, 2025 | 185 | 184.82 | 184.82 | 185.67 | 184.13 | 940,400 |
August 15, 2025 | 183.91 | 184.77 | 184.77 | 185.38 | 183.42 | 904,237 |
August 14, 2025 | 185.72 | 184.73 | 184.73 | 186.09 | 184.58 | 868,522 |
August 13, 2025 | 188.02 | 185.74 | 185.74 | 188.02 | 184.32 | 1.35M |
August 12, 2025 | 190.9 | 187.4 | 187.4 | 191 | 186.93 | 1.57M |
August 11, 2025 | 188.4 | 190.58 | 190.58 | 190.65 | 188.06 | 1.09M |
August 08, 2025 | 188.34 | 187.89 | 187.89 | 190.63 | 187.74 | 864,400 |
August 07, 2025 | 189.03 | 188.07 | 188.07 | 189.03 | 186.95 | 692,100 |
August 06, 2025 | 186.35 | 187.86 | 187.86 | 188.16 | 185.42 | 772,800 |
August 05, 2025 | 187.52 | 186.82 | 186.5 | 188.95 | 186.82 | 1.01M |
August 04, 2025 | 187.24 | 187.37 | 187.37 | 187.72 | 186.03 | 626,300 |
August 01, 2025 | 188.19 | 186.57 | 186.57 | 188.19 | 185.48 | 1.13M |
July 31, 2025 | 189.87 | 186.67 | 186.67 | 190.73 | 186.32 | 1.67M |
July 30, 2025 | 190.34 | 189.19 | 189.19 | 191.73 | 189.01 | 1.64M |
July 29, 2025 | 186.7 | 191.84 | 191.84 | 191.91 | 186.38 | 1.81M |
July 28, 2025 | 186 | 186.06 | 186.06 | 187.49 | 185.83 | 763,300 |
July 25, 2025 | 188.5 | 186.95 | 186.95 | 189.75 | 186.95 | 1.63M |
July 24, 2025 | 181.05 | 188.24 | 188.24 | 189.39 | 180.55 | 1.76M |
July 23, 2025 | 184.59 | 184.43 | 184.43 | 185.5 | 183.32 | 1.38M |
July 22, 2025 | 181.97 | 184.78 | 184.78 | 185.37 | 181.97 | 1.72M |
July 21, 2025 | 182.47 | 182.01 | 182.01 | 182.76 | 181.17 | 1.13M |
July 18, 2025 | 183.12 | 182.64 | 182.64 | 183.87 | 181.83 | 1.1M |
July 17, 2025 | 182.25 | 182.23 | 182.23 | 183 | 180.52 | 1.18M |
July 16, 2025 | 183.62 | 182.84 | 182.84 | 183.75 | 180.94 | 1.35M |
July 15, 2025 | 184.09 | 183.62 | 183.62 | 185.08 | 182.77 | 1.47M |
July 14, 2025 | 182.58 | 184.44 | 184.44 | 185.57 | 182.58 | 1.33M |
July 11, 2025 | 182.1 | 183.38 | 183.38 | 183.77 | 181.37 | 1.22M |
July 10, 2025 | 181.72 | 182.01 | 182.01 | 183.15 | 179.74 | 1.34M |
July 09, 2025 | 180.28 | 182.07 | 182.07 | 182.26 | 179.71 | 1.64M |
July 08, 2025 | 180.9 | 181.19 | 181.19 | 182.36 | 179.84 | 1.37M |
July 07, 2025 | 181.02 | 182.21 | 182.21 | 182.45 | 179.6 | 1.63M |
July 03, 2025 | 179.55 | 180.73 | 180.73 | 181.28 | 177.86 | 1.36M |
July 02, 2025 | 185.71 | 178.1 | 178.1 | 185.73 | 177.6 | 3.26M |
July 01, 2025 | 187.36 | 185.87 | 185.87 | 187.38 | 185.12 | 509,005 |
June 30, 2025 | 186.49 | 186.72 | 186.72 | 187.03 | 185.39 | 1.05M |
June 27, 2025 | 186.22 | 185.9 | 185.9 | 188.54 | 185.32 | 870,300 |
June 26, 2025 | 186.58 | 187.49 | 187.49 | 188.18 | 185.75 | 1.21M |
June 25, 2025 | 187.92 | 185.68 | 185.68 | 187.92 | 185 | 1M |
June 24, 2025 | 187.51 | 188.16 | 188.16 | 188.89 | 185.89 | 701,006 |
June 23, 2025 | 186.03 | 187.63 | 187.63 | 187.68 | 185.3 | 756,639 |
June 20, 2025 | 187.6 | 185.72 | 185.72 | 188.12 | 185.03 | 1.29M |
June 18, 2025 | 187.42 | 187.14 | 187.14 | 188.27 | 185.82 | 948,393 |
June 17, 2025 | 186.33 | 187.72 | 187.72 | 188.45 | 185.52 | 1.05M |
June 16, 2025 | 190.57 | 187.08 | 187.08 | 191.33 | 186.94 | 935,444 |
June 13, 2025 | 191.64 | 190.67 | 190.67 | 192.72 | 190.46 | 494,800 |
June 12, 2025 | 190.03 | 191.46 | 191.46 | 191.65 | 189.62 | 712,800 |
June 11, 2025 | 188.99 | 189.32 | 189.32 | 189.9 | 187.97 | 595,317 |