171.40
+0.765(+0.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 170.44 | 171.4 | 171.4 | 171.4 | 170.02 | 1 |
September 25, 2025 | 170.75 | 170.64 | 170.64 | 170.75 | 170.57 | 1 |
September 24, 2025 | 171.23 | 170.43 | 170.43 | 171.23 | 170.43 | 1 |
September 23, 2025 | 170.94 | 171.38 | 171.38 | 171.38 | 170.94 | 1 |
September 22, 2025 | 170.69 | 170.52 | 170.52 | 170.81 | 170.52 | 1 |
September 19, 2025 | 170.97 | 170.84 | 170.84 | 170.97 | 170.84 | 1 |
September 18, 2025 | 171.39 | 171.08 | 171.08 | 172.05 | 171.08 | 1 |
September 17, 2025 | 171.58 | 171.2 | 171.2 | 171.58 | 171.2 | 2 |
September 16, 2025 | 170.92 | 171.2 | 171.2 | 171.3 | 170.86 | 30 |
September 15, 2025 | 170.03 | 170.76 | 170.76 | 170.76 | 170.03 | 30 |
September 12, 2025 | 169.79 | 169.59 | 169.59 | 169.79 | 169.59 | 30 |
September 11, 2025 | 168.45 | 169.37 | 169.37 | 169.37 | 168.34 | 30 |
September 10, 2025 | 168.19 | 168.61 | 168.61 | 168.61 | 168.08 | 30 |
September 09, 2025 | 168.14 | 168.11 | 168.11 | 168.41 | 168.11 | 30 |
September 08, 2025 | 167.34 | 167.96 | 167.96 | 167.96 | 167.34 | 30 |
September 05, 2025 | 167.37 | 167.56 | 167.56 | 167.99 | 167.37 | 30 |
September 04, 2025 | 167.07 | 167.08 | 167.08 | 167.08 | 166.79 | 12 |
September 03, 2025 | 166.86 | 167.54 | 167.54 | 167.54 | 166.86 | 12 |
September 02, 2025 | 167.57 | 166.83 | 166.83 | 167.57 | 166.47 | 12 |
September 01, 2025 | 167.79 | 167.82 | 167.82 | 168.07 | 167.79 | 12 |
August 29, 2025 | 167.35 | 167.66 | 167.66 | 167.66 | 167.27 | 12 |
August 28, 2025 | 167.65 | 167.55 | 167.55 | 167.73 | 167.55 | 12 |
August 27, 2025 | 167.17 | 167 | 167 | 167.17 | 166.79 | 12 |
August 26, 2025 | 167.12 | 167.12 | 167.12 | 167.38 | 167.12 | 12 |
August 25, 2025 | 167.72 | 167.48 | 167.48 | 167.72 | 167.39 | 12 |
August 22, 2025 | 166.27 | 167.84 | 167.84 | 167.84 | 166.27 | 12 |
August 21, 2025 | 165.86 | 166.27 | 166.27 | 166.27 | 165.86 | 12 |
August 20, 2025 | 165.74 | 166.2 | 166.2 | 166.2 | 165.74 | 12 |
August 19, 2025 | 165.9 | 165.71 | 165.71 | 165.98 | 165.71 | 12 |
August 18, 2025 | 165.9 | 165.96 | 165.96 | 165.96 | 165.76 | 12 |
August 15, 2025 | 165.97 | 166.62 | 166.62 | 166.62 | 165.9 | 12 |
August 14, 2025 | 166.98 | 165.48 | 165.48 | 166.98 | 165.48 | 30 |
August 13, 2025 | 167.75 | 167.09 | 167.09 | 167.99 | 167.09 | 30 |
August 12, 2025 | 166.7 | 167.78 | 167.78 | 167.78 | 166.7 | 30 |
August 11, 2025 | 167.53 | 166.71 | 166.71 | 167.53 | 166.71 | 30 |
August 08, 2025 | 167.04 | 167.87 | 167.87 | 167.87 | 167.04 | 30 |
August 07, 2025 | 167.17 | 166.47 | 166.47 | 167.17 | 166.47 | 30 |
August 06, 2025 | 166.05 | 167.18 | 167.18 | 167.18 | 166.05 | 30 |
August 05, 2025 | 164.19 | 165.41 | 165.41 | 165.41 | 164.12 | 30 |
August 04, 2025 | 164.84 | 164.88 | 164.88 | 165.3 | 164.84 | 30 |
August 01, 2025 | 164.57 | 164.39 | 164.39 | 165.09 | 163.96 | 3 |
July 31, 2025 | 165.21 | 165.46 | 165.46 | 165.46 | 164.84 | 7 |
July 30, 2025 | 165.74 | 165.19 | 165.19 | 165.74 | 165.19 | 7 |
July 29, 2025 | 164.92 | 165.15 | 165.15 | 165.27 | 164.92 | 7 |
July 28, 2025 | 167.1 | 165.67 | 165.67 | 167.1 | 165.67 | 7 |
July 25, 2025 | 167.21 | 167.04 | 167.04 | 167.21 | 166.88 | 7 |
July 24, 2025 | 167.23 | 167.08 | 167.08 | 167.23 | 167.08 | 7 |
July 23, 2025 | 166.18 | 166.67 | 166.67 | 166.67 | 165.94 | 7 |
July 22, 2025 | 165.81 | 166.38 | 166.38 | 166.38 | 165.81 | 7 |
July 21, 2025 | 165.63 | 166.18 | 166.18 | 166.18 | 165.59 | 7 |
July 18, 2025 | 165.03 | 165.54 | 165.54 | 165.54 | 165.03 | 7 |
July 17, 2025 | 164.82 | 165.02 | 165.02 | 165.02 | 164.57 | 7 |
July 16, 2025 | 164.66 | 165.52 | 165.52 | 165.52 | 164.53 | 7 |
July 15, 2025 | 165.2 | 164.67 | 164.67 | 165.55 | 164.67 | 7 |
July 14, 2025 | 166.13 | 164.91 | 164.91 | 166.13 | 164.91 | 7 |
July 11, 2025 | 165.62 | 165.47 | 165.47 | 165.62 | 165.42 | 2 |
July 10, 2025 | 166.2 | 165.83 | 165.83 | 166.2 | 165.83 | 2 |
July 09, 2025 | 166.17 | 166.5 | 166.5 | 166.5 | 166.17 | 2 |
July 08, 2025 | 165.94 | 165.13 | 165.13 | 165.94 | 165.13 | 2 |
July 07, 2025 | 165.35 | 165.4 | 165.4 | 165.4 | 164.86 | 2 |