173.18
+0.6605(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 172.49 | 173.18 | 174.12 | 174.12 | 172.49 | 122 |
| November 06, 2025 | 172.52 | 172.52 | 172.52 | 172.52 | 172.52 | 3 |
| November 05, 2025 | 174.39 | 175.28 | 175.28 | 175.28 | 172.93 | 2 |
| November 04, 2025 | 173.25 | 173.93 | 173.93 | 173.93 | 172.79 | 320 |
| November 03, 2025 | 175.46 | 173.25 | 173.25 | 175.46 | 173.24 | 127 |
| October 31, 2025 | 177.31 | 175.46 | 175.46 | 177.31 | 173.4 | 12 |
| October 30, 2025 | 175.55 | 177.31 | 177.31 | 177.92 | 175.55 | 1,772 |
| October 29, 2025 | 178.79 | 176.22 | 176.22 | 178.79 | 176.22 | 153 |
| October 28, 2025 | 182.01 | 180.71 | 180.71 | 182.01 | 180.71 | 35 |
| October 27, 2025 | 182.99 | 179.95 | 179.95 | 182.99 | 179.95 | 6,080 |
| October 24, 2025 | 187.13 | 182.99 | 182.99 | 187.13 | 182.99 | 283 |
| October 23, 2025 | 180.5 | 185.94 | 185.94 | 186.66 | 180.5 | 663 |
| October 22, 2025 | 163.55 | 176.64 | 176.64 | 176.79 | 163.55 | 1,315 |
| October 21, 2025 | 160.51 | 163.11 | 163.11 | 163.11 | 159.47 | 365 |
| October 20, 2025 | 160.14 | 160.08 | 160.08 | 160.14 | 160.08 | 0 |
| October 17, 2025 | 160.06 | 160.14 | 160.14 | 160.14 | 160.06 | 22 |
| October 16, 2025 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | 1 |
| October 15, 2025 | 160.24 | 161.06 | 161.06 | 161.06 | 160.24 | 632 |
| October 14, 2025 | 156.7 | 158.69 | 158.69 | 158.69 | 156.7 | 227 |
| October 13, 2025 | 158.49 | 158.73 | 158.73 | 158.73 | 158.01 | 8 |
| October 10, 2025 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | 746 |
| October 09, 2025 | 161.11 | 161.11 | 161.11 | 161.11 | 161.11 | 0 |
| October 08, 2025 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | 4 |
| October 06, 2025 | 162.69 | 162.8 | 162.8 | 162.8 | 162.69 | 383 |
| October 03, 2025 | 162.81 | 163.57 | 163.57 | 163.57 | 162.81 | 1,393 |
| October 02, 2025 | 163.48 | 163.48 | 163.48 | 163.48 | 163.48 | 340 |
| October 01, 2025 | 161.5 | 161.5 | 161.5 | 161.5 | 161.5 | 341 |
| September 30, 2025 | 160.47 | 160.57 | 160.57 | 160.57 | 160.47 | 447 |
| September 29, 2025 | 160.6 | 160.6 | 160.6 | 160.6 | 160.6 | 4 |
| September 26, 2025 | 159.97 | 161.03 | 161.03 | 161.03 | 159.97 | 79 |
| September 25, 2025 | 161.88 | 161.57 | 161.57 | 161.88 | 161.57 | 79 |
| September 24, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 106 |
| September 23, 2025 | 162.54 | 162.54 | 162.54 | 162.54 | 162.54 | 5 |
| September 22, 2025 | 164.7 | 164.9 | 164.9 | 164.9 | 164.7 | 462 |
| September 18, 2025 | 165.49 | 165.49 | 165.49 | 165.49 | 165.49 | 10 |
| September 17, 2025 | 166.93 | 167.07 | 167.07 | 167.07 | 166.93 | 4 |
| September 16, 2025 | 165.5 | 165.5 | 165.5 | 165.5 | 165.5 | 2 |
| September 15, 2025 | 165.88 | 164.26 | 164.26 | 165.88 | 164.26 | 24 |
| September 12, 2025 | 168.22 | 168.49 | 168.49 | 168.49 | 168.22 | 33 |
| September 11, 2025 | 165.22 | 167.66 | 167.66 | 167.66 | 164.9 | 1,121 |
| September 10, 2025 | 166.2 | 165.22 | 165.22 | 166.2 | 165.18 | 15 |
| September 09, 2025 | 169.1 | 169.1 | 169.1 | 169.1 | 169.1 | 3 |
| September 08, 2025 | 167.53 | 166.57 | 166.57 | 167.53 | 166.57 | 216 |
| September 05, 2025 | 167.49 | 167.49 | 167.49 | 167.49 | 167.49 | 6 |
| September 04, 2025 | 166.37 | 166.69 | 166.69 | 166.69 | 166.37 | 330 |
| September 03, 2025 | 167.65 | 169.31 | 169.31 | 169.31 | 167.65 | 53,854 |
| September 02, 2025 | 170.39 | 169.9 | 168.96 | 170.39 | 169.38 | 1,903 |
| August 29, 2025 | 172.18 | 171.61 | 171.61 | 172.18 | 171.61 | 87 |
| August 28, 2025 | 173.71 | 171.84 | 171.84 | 173.71 | 171.84 | 87 |
| August 27, 2025 | 173.01 | 173 | 173 | 174.16 | 172.85 | 41 |
| August 26, 2025 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | 271 |
| August 21, 2025 | 175.68 | 175.68 | 175.68 | 175.68 | 175.68 | 53 |
| August 20, 2025 | 175.77 | 175.77 | 175.77 | 175.77 | 175.77 | 21 |
| August 19, 2025 | 174.46 | 174.89 | 174.89 | 174.89 | 174.46 | 23 |
| August 15, 2025 | 177.26 | 178.13 | 178.13 | 178.13 | 177.26 | 1,554 |
| August 13, 2025 | 175.53 | 175.53 | 175.53 | 175.53 | 175.53 | 3 |
| August 12, 2025 | 172.7 | 174.24 | 174.24 | 174.35 | 172.7 | 1,375 |
| August 11, 2025 | 169.93 | 169.93 | 169.93 | 169.93 | 169.93 | 25 |
| August 08, 2025 | 169.93 | 169.93 | 169.93 | 169.93 | 169.93 | 1 |
| August 07, 2025 | 168.82 | 169.15 | 169.15 | 169.15 | 168.82 | 1 |