176.81
+0.58(+0.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 176.23 | 176.81 | 176.51 | 177 | 176.23 | 7 |
October 16, 2025 | 180.63 | 176.23 | 178.5 | 184.3 | 176.23 | 128 |
October 15, 2025 | 185.76 | 184.86 | 184.86 | 187.82 | 184.86 | 20 |
October 14, 2025 | 184.82 | 183.97 | 183.97 | 187.24 | 183.97 | 200 |
October 13, 2025 | 180.33 | 182.31 | 182.31 | 182.77 | 180.33 | 2 |
October 10, 2025 | 187.69 | 189.21 | 189.21 | 189.21 | 187.69 | 58 |
October 09, 2025 | 188.39 | 188.39 | 188.39 | 188.39 | 188.39 | 55 |
October 08, 2025 | 189.31 | 189.95 | 189.95 | 190.37 | 189.31 | 80 |
October 07, 2025 | 192.51 | 192.51 | 192.51 | 192.51 | 192.51 | 70 |
October 06, 2025 | 190 | 194.71 | 194.71 | 197.62 | 190 | 36 |
October 03, 2025 | 195.29 | 195.37 | 194.19 | 196.04 | 194.19 | 630 |
October 02, 2025 | 196.01 | 194.55 | 195.73 | 196.01 | 194.55 | 112 |
October 01, 2025 | 195.69 | 196.09 | 196.09 | 196.79 | 195.42 | 2,202 |
September 30, 2025 | 196.94 | 195.46 | 195.46 | 196.94 | 195.46 | 256 |
September 29, 2025 | 199.75 | 197.1 | 197.1 | 199.75 | 197.1 | 49 |
September 26, 2025 | 200.3 | 200.48 | 200.67 | 200.67 | 200.3 | 80 |
September 25, 2025 | 198.61 | 198.61 | 201.24 | 198.61 | 198.61 | 62 |
September 24, 2025 | 201.24 | 201.24 | 201.24 | 201.24 | 201.24 | 246 |
September 23, 2025 | 201.67 | 201.67 | 201.67 | 201.67 | 201.67 | 0 |
September 22, 2025 | 199.54 | 200.7 | 200.7 | 201.26 | 199.54 | 28 |
September 19, 2025 | 199.75 | 199.98 | 199.98 | 199.98 | 199.75 | 1,889 |
September 18, 2025 | 198.54 | 199.8 | 199.8 | 200.69 | 198.54 | 24 |
September 17, 2025 | 196.22 | 196.22 | 196.22 | 196.22 | 196.22 | 3 |
September 16, 2025 | 198.42 | 193.26 | 193.26 | 198.42 | 193.26 | 19 |
September 15, 2025 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | 220 |
September 12, 2025 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | 56 |
September 10, 2025 | 200.02 | 198.99 | 198.99 | 200.02 | 198.99 | 2 |
September 09, 2025 | 199.18 | 200.88 | 200.88 | 200.88 | 199.18 | 5,606 |
September 08, 2025 | 199.94 | 199.94 | 199.94 | 199.94 | 199.94 | 0 |
September 05, 2025 | 203.71 | 200.09 | 200.09 | 203.71 | 199.2 | 76 |
September 04, 2025 | 200.47 | 201.02 | 201.02 | 201.02 | 200.32 | 157 |
September 03, 2025 | 199.6 | 199.6 | 199.6 | 199.6 | 199.6 | 4 |
September 02, 2025 | 198.16 | 196.26 | 196.26 | 198.16 | 196.26 | 14 |
August 29, 2025 | 201.69 | 202.61 | 202.61 | 202.61 | 201.1 | 67 |
August 28, 2025 | 202.48 | 200.89 | 200.89 | 202.48 | 200.89 | 3 |
August 27, 2025 | 202.24 | 201.52 | 201.52 | 202.24 | 200.54 | 68 |
August 26, 2025 | 195.52 | 197 | 197 | 197 | 195.52 | 9 |
August 22, 2025 | 193.79 | 199.51 | 198.55 | 199.51 | 193.79 | 41 |
August 21, 2025 | 191.95 | 192.19 | 192.19 | 192.19 | 191.44 | 22 |
August 20, 2025 | 191.63 | 191.62 | 191.62 | 191.63 | 191.62 | 4 |
August 19, 2025 | 190.65 | 191.92 | 191.92 | 191.92 | 190.65 | 121 |
August 18, 2025 | 192.04 | 189.78 | 189.78 | 192.04 | 189.44 | 133 |
August 15, 2025 | 195 | 193.81 | 193.81 | 195 | 193.81 | 2 |
August 14, 2025 | 192.37 | 191.88 | 191.88 | 192.37 | 191 | 16 |
August 13, 2025 | 192.5 | 192.38 | 192.38 | 192.5 | 191.75 | 20 |
August 12, 2025 | 188.81 | 188.81 | 188.81 | 188.81 | 188.81 | 2,750 |
August 11, 2025 | 187.8 | 187.3 | 187.3 | 188.18 | 187.12 | 51 |
August 08, 2025 | 186.41 | 186.41 | 186.41 | 186.41 | 186.41 | 6 |
August 07, 2025 | 184.18 | 185.1 | 185.1 | 185.1 | 183.55 | 3 |
August 06, 2025 | 188.37 | 187.36 | 187.36 | 188.37 | 187.36 | 5 |
August 05, 2025 | 188.71 | 188.71 | 188.71 | 188.71 | 188.71 | 4 |
August 04, 2025 | 187.12 | 187.45 | 187.45 | 187.45 | 187.12 | 504 |
August 01, 2025 | 186.25 | 184.47 | 184.47 | 186.25 | 183.76 | 69 |
July 31, 2025 | 190.7 | 189.94 | 189.94 | 190.7 | 189.58 | 20 |
July 30, 2025 | 195.09 | 194.25 | 194.25 | 195.09 | 193.96 | 27 |
July 29, 2025 | 195.42 | 194.58 | 194.58 | 196.2 | 194.58 | 27 |
July 28, 2025 | 195.03 | 194.25 | 194.25 | 195.03 | 193.06 | 25 |
July 25, 2025 | 193 | 192.46 | 192.46 | 193 | 190.17 | 440 |
July 24, 2025 | 195.28 | 194.77 | 194.77 | 195.37 | 194.77 | 8 |
July 23, 2025 | 194.93 | 194.8 | 194.8 | 194.93 | 194.8 | 4 |