158.19
+1.19(+0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 159.04 | 158.19 | 158.45 | 159.86 | 157.23 | 70 |
| October 16, 2025 | 161.83 | 157.08 | 157.08 | 161.98 | 157.08 | 149 |
| October 15, 2025 | 163.71 | 159.12 | 159.12 | 163.71 | 159.12 | 41 |
| October 14, 2025 | 160.05 | 160.32 | 160.32 | 160.32 | 159.06 | 12 |
| October 13, 2025 | 160.3 | 161.37 | 161.37 | 161.53 | 160.3 | 2,142 |
| October 10, 2025 | 160.59 | 158.39 | 158.39 | 161.53 | 158.04 | 353 |
| October 09, 2025 | 163.74 | 162.42 | 162.42 | 164.59 | 161.52 | 931 |
| October 08, 2025 | 162.68 | 163 | 163 | 163.83 | 160.91 | 1,101 |
| October 07, 2025 | 167.5 | 164.14 | 164.14 | 167.5 | 158.89 | 571 |
| October 06, 2025 | 161.46 | 164.29 | 164.31 | 164.79 | 161.31 | 1,196 |
| October 03, 2025 | 166.04 | 162.26 | 162.26 | 167.63 | 162.12 | 2,068 |
| October 02, 2025 | 166.67 | 163.88 | 163.88 | 167.81 | 162.89 | 1,002 |
| October 01, 2025 | 168.43 | 166.94 | 166.94 | 169.88 | 166.87 | 990 |
| September 30, 2025 | 170.17 | 170.21 | 170.21 | 170.45 | 169.06 | 590 |
| September 29, 2025 | 173.78 | 170.58 | 170.58 | 174.6 | 170.29 | 261 |
| September 26, 2025 | 174.99 | 174.72 | 174.72 | 177.42 | 174.66 | 1,022 |
| September 25, 2025 | 170.83 | 174.62 | 174.62 | 175.08 | 170.83 | 1,920 |
| September 24, 2025 | 171.6 | 172.12 | 172.12 | 173.51 | 171.5 | 1,806 |
| September 23, 2025 | 166.49 | 170.3 | 170.3 | 171.96 | 166.49 | 3,065 |
| September 22, 2025 | 162.63 | 165.87 | 165.87 | 166.31 | 162.63 | 1,028 |
| September 19, 2025 | 163.35 | 162.91 | 162.91 | 163.43 | 161.25 | 1,000 |
| September 18, 2025 | 163.8 | 162.38 | 162.38 | 165 | 161.21 | 972 |
| September 17, 2025 | 162.88 | 163.09 | 163.09 | 165.01 | 161.58 | 3,748 |
| September 16, 2025 | 159.67 | 162.27 | 162.27 | 162.29 | 159.54 | 316 |
| September 15, 2025 | 156.24 | 158.26 | 158.26 | 158.83 | 156.18 | 354 |
| September 12, 2025 | 158.63 | 156.59 | 156.59 | 158.88 | 156.59 | 402 |
| September 11, 2025 | 157.99 | 158.16 | 158.16 | 159.9 | 157.06 | 1,322 |
| September 10, 2025 | 160.81 | 156.91 | 156.91 | 162.54 | 154.17 | 3,194 |
| September 09, 2025 | 158.83 | 162.19 | 162.19 | 162.77 | 156.78 | 8,189 |
| September 08, 2025 | 156.79 | 155.92 | 155.92 | 156.79 | 155.07 | 439 |
| September 05, 2025 | 154.8 | 154.92 | 154.92 | 154.92 | 153.86 | 30 |
| September 04, 2025 | 154.7 | 156.41 | 156.41 | 156.87 | 154.7 | 2,063 |
| September 03, 2025 | 154.48 | 154.89 | 154.89 | 158.44 | 154.19 | 910 |
| September 02, 2025 | 153.15 | 152.58 | 152.58 | 153.35 | 151.75 | 3,909 |
| August 29, 2025 | 152.3 | 151.62 | 151.62 | 153.21 | 149.93 | 477 |
| August 28, 2025 | 149.88 | 150.94 | 150.94 | 151.46 | 149.6 | 4,800 |
| August 27, 2025 | 146.85 | 149.16 | 149.16 | 150.24 | 146.31 | 5,722 |
| August 26, 2025 | 145.01 | 146.17 | 146.17 | 146.87 | 145.01 | 1,320 |
| August 22, 2025 | 140.99 | 145.08 | 145.08 | 145.08 | 140.58 | 2,896 |
| August 21, 2025 | 139.99 | 139.48 | 139.48 | 140.4 | 138.15 | 6,000 |
| August 20, 2025 | 138.31 | 138.68 | 138.68 | 140.52 | 137.95 | 674 |
| August 19, 2025 | 136.48 | 137.55 | 137.55 | 139.59 | 136.48 | 2,382 |
| August 18, 2025 | 135.97 | 136.62 | 136.62 | 136.99 | 135.42 | 78 |
| August 15, 2025 | 135.63 | 137.21 | 137.21 | 137.21 | 135.29 | 165 |
| August 14, 2025 | 134.75 | 134.84 | 134.84 | 135.24 | 133.92 | 135 |
| August 13, 2025 | 135.5 | 134.37 | 134.37 | 135.5 | 133.05 | 553 |
| August 12, 2025 | 132.2 | 134.33 | 134.33 | 134.82 | 132.05 | 1,914 |
| August 11, 2025 | 133.53 | 133.28 | 133.28 | 134.52 | 131.15 | 1,914 |
| August 08, 2025 | 133.33 | 133.89 | 133.89 | 133.97 | 133.21 | 186 |
| August 07, 2025 | 135.07 | 133.34 | 133.34 | 135.07 | 132.42 | 132 |
| August 06, 2025 | 137.87 | 134.19 | 134.19 | 138.08 | 134.19 | 2,550 |
| August 05, 2025 | 135 | 135.26 | 135.26 | 136.01 | 134.39 | 2,609 |
| August 04, 2025 | 133 | 134.1 | 134.1 | 134.81 | 132.94 | 3,680 |
| August 01, 2025 | 134.18 | 132.77 | 132.77 | 136.28 | 132.48 | 104 |
| July 31, 2025 | 134 | 137.11 | 137.11 | 138.82 | 134 | 1,580 |
| July 30, 2025 | 143.8 | 141.53 | 140.4 | 143.8 | 139.3 | 6,300 |
| July 29, 2025 | 144.75 | 141.89 | 140.76 | 145.33 | 141.63 | 155,776 |
| July 28, 2025 | 144.26 | 143.73 | 142.58 | 144.4 | 142.73 | 239 |
| July 25, 2025 | 141.42 | 143.01 | 141.87 | 143.01 | 140.39 | 1,236 |
| July 24, 2025 | 144.15 | 141.69 | 140.56 | 144.6 | 140.8 | 504 |