149.78
+1.8982(+1.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 148 | 149.78 | 149.78 | 150.8 | 147.02 | 2,056 | 
| October 29, 2025 | 153.9 | 147.64 | 147.64 | 153.9 | 147.64 | 31,500 | 
| October 28, 2025 | 153.95 | 153.38 | 153.38 | 157.82 | 147 | 1,991 | 
| October 27, 2025 | 158.09 | 159.01 | 159.01 | 161 | 158.09 | 1,658 | 
| October 24, 2025 | 161.3 | 159.22 | 159.22 | 161.5 | 159.22 | 839 | 
| October 23, 2025 | 157.92 | 159.01 | 159.01 | 159.01 | 156.98 | 1,683 | 
| October 22, 2025 | 158.54 | 159.48 | 159.15 | 161.11 | 157.38 | 371 | 
| October 21, 2025 | 153.83 | 158.85 | 158.85 | 159.42 | 149.25 | 1,483 | 
| October 20, 2025 | 155 | 154.5 | 154.87 | 155.31 | 153.66 | 748 | 
| October 17, 2025 | 151.65 | 152.08 | 152.08 | 154.03 | 150.59 | 6,275 | 
| October 16, 2025 | 154.46 | 152.48 | 152.48 | 155.18 | 151.68 | 521 | 
| October 15, 2025 | 158.01 | 156.02 | 156.02 | 158.3 | 155.34 | 676 | 
| October 14, 2025 | 152.29 | 153.86 | 157.61 | 158.5 | 151.75 | 2,025 | 
| October 13, 2025 | 153.16 | 152.26 | 152.26 | 153.16 | 150.96 | 5,035 | 
| October 10, 2025 | 151.6 | 150.72 | 151.97 | 153.26 | 149.67 | 1,175 | 
| October 09, 2025 | 157.48 | 151.26 | 151.26 | 157.5 | 151.26 | 3,458 | 
| October 08, 2025 | 160.77 | 159.06 | 159.06 | 161.13 | 155.87 | 5,290 | 
| October 07, 2025 | 168.9 | 164.75 | 161.62 | 168.9 | 161.24 | 4,666 | 
| October 06, 2025 | 176 | 172.21 | 172.21 | 177.5 | 171.56 | 7,365 | 
| October 03, 2025 | 171.85 | 174.76 | 174.76 | 175.72 | 171.4 | 950 | 
| October 02, 2025 | 171.22 | 170.65 | 170.65 | 171.29 | 169.53 | 555 | 
| October 01, 2025 | 170.97 | 169.97 | 169.97 | 171.07 | 169.76 | 7,043 | 
| September 30, 2025 | 169.57 | 167.14 | 167.14 | 169.57 | 167.02 | 441 | 
| September 29, 2025 | 168.29 | 170 | 169.96 | 170 | 167.31 | 347 | 
| September 26, 2025 | 166.18 | 167.54 | 167.54 | 167.57 | 166.18 | 20 | 
| September 25, 2025 | 163.2 | 166.14 | 166.14 | 168.76 | 163.2 | 987 | 
| September 24, 2025 | 166 | 167.16 | 167.16 | 168.22 | 164.77 | 686 | 
| September 23, 2025 | 165.05 | 163.2 | 163.2 | 165.94 | 162.92 | 340 | 
| September 22, 2025 | 167.48 | 164.43 | 164.43 | 167.48 | 163.42 | 1,451 | 
| September 19, 2025 | 166.07 | 168.71 | 168.71 | 169.93 | 164.52 | 3,396 | 
| September 18, 2025 | 169.05 | 170.72 | 170.72 | 170.72 | 167 | 1,581 | 
| September 17, 2025 | 172.58 | 175.82 | 175.82 | 177.23 | 172.26 | 3,404 | 
| September 16, 2025 | 172.82 | 170.82 | 170.82 | 172.82 | 168.11 | 1,256 | 
| September 15, 2025 | 176.05 | 172.07 | 172.07 | 177.02 | 170.21 | 10,465 | 
| September 12, 2025 | 178.96 | 178.46 | 178.46 | 180.71 | 177.31 | 774 | 
| September 11, 2025 | 175.52 | 181.31 | 180.92 | 181.31 | 175.52 | 2,062 | 
| September 10, 2025 | 178.78 | 175.54 | 175.54 | 178.78 | 174.66 | 1,404 | 
| September 09, 2025 | 184.04 | 177.14 | 177.89 | 184.04 | 176.46 | 23,123 | 
| September 08, 2025 | 184.84 | 181.31 | 183.69 | 184.84 | 180.03 | 1,366 | 
| September 05, 2025 | 179.31 | 180.67 | 180.67 | 183.5 | 178.97 | 2,804 | 
| September 04, 2025 | 173.83 | 176.95 | 176.95 | 176.96 | 173.43 | 2,659 | 
| September 03, 2025 | 169.03 | 171.86 | 171.86 | 173.69 | 169.03 | 1,202 | 
| September 02, 2025 | 167.53 | 170.17 | 170.17 | 170.94 | 167.44 | 1,480 | 
| August 29, 2025 | 168.43 | 168.68 | 168.68 | 169.59 | 167.96 | 3,405 | 
| August 28, 2025 | 168.3 | 167.65 | 167.65 | 168.32 | 166.21 | 426 | 
| August 27, 2025 | 168.25 | 167.55 | 167.55 | 168.93 | 166.43 | 8,903 | 
| August 26, 2025 | 169.09 | 168.53 | 168.53 | 169.68 | 167.54 | 3,320 | 
| August 22, 2025 | 163.47 | 169.75 | 169.75 | 171.12 | 161.49 | 5,223 | 
| August 21, 2025 | 161.68 | 160.04 | 160.04 | 163.99 | 158.26 | 2,928 | 
| August 20, 2025 | 168.93 | 164.82 | 164.82 | 170.4 | 164.65 | 2,365 | 
| August 19, 2025 | 164.52 | 168.08 | 168.08 | 168.36 | 164 | 2,184 | 
| August 18, 2025 | 170.53 | 167.18 | 167.18 | 170.53 | 165.4 | 4,085 | 
| August 15, 2025 | 172.99 | 166.42 | 166.42 | 172.99 | 163.99 | 2,296 | 
| August 14, 2025 | 166 | 162.56 | 162.56 | 166.48 | 158.01 | 21,378 | 
| August 13, 2025 | 159.75 | 163.87 | 163.87 | 165.34 | 159.16 | 8,353 | 
| August 12, 2025 | 159.41 | 157.69 | 157.69 | 160 | 154.84 | 471,525 | 
| August 11, 2025 | 157.48 | 155.22 | 155.22 | 158.73 | 152.43 | 963 | 
| August 08, 2025 | 154 | 155.3 | 155.3 | 155.9 | 154 | 105 | 
| August 07, 2025 | 154.52 | 155.78 | 155.78 | 158.22 | 154.52 | 1,082 | 
| August 06, 2025 | 155 | 155.07 | 154.67 | 156.16 | 154.31 | 4,854 |