169.75
-3.167(-1.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 173 | 169.33 | 169.33 | 174.48 | 169.2 | 2,883 |
| October 23, 2025 | 171.32 | 172.92 | 172.92 | 173.53 | 168.5 | 2,059 |
| October 22, 2025 | 165.58 | 169.32 | 169.32 | 172.98 | 163.05 | 36,351 |
| October 21, 2025 | 173 | 181.27 | 181.27 | 181.71 | 173 | 7,168 |
| October 20, 2025 | 175.5 | 180.62 | 180.62 | 181 | 172.51 | 17,851 |
| October 17, 2025 | 172 | 175.26 | 175.26 | 177.69 | 172 | 4,564 |
| October 16, 2025 | 175.21 | 175.05 | 175.05 | 177.49 | 175.02 | 2,211 |
| October 15, 2025 | 175.98 | 175.35 | 175.35 | 175.98 | 171.31 | 2,562 |
| October 14, 2025 | 173.8 | 175.72 | 175.72 | 176.17 | 171.51 | 3,559 |
| October 13, 2025 | 175.87 | 174.89 | 174.89 | 176 | 170.1 | 6,204 |
| October 10, 2025 | 179.15 | 175.01 | 175.01 | 181.4 | 173.28 | 3,384 |
| October 09, 2025 | 181.2 | 178.16 | 178.16 | 181.2 | 177.93 | 5,725 |
| October 08, 2025 | 177.7 | 180.78 | 180.78 | 181.16 | 176.83 | 4,173 |
| October 07, 2025 | 182.5 | 177.24 | 177.24 | 182.5 | 177.24 | 4,762 |
| October 06, 2025 | 180.83 | 183.12 | 183.12 | 183.12 | 179.83 | 4,001 |
| October 03, 2025 | 184 | 180.98 | 180.98 | 185.42 | 180.87 | 2,823 |
| October 02, 2025 | 182 | 182.95 | 182.95 | 184.55 | 180.4 | 52,196 |
| October 01, 2025 | 183 | 181.42 | 181.42 | 184.27 | 180.23 | 5,236 |
| September 30, 2025 | 183.23 | 181.71 | 181.52 | 183.67 | 181.26 | 3,179 |
| September 29, 2025 | 186.77 | 184.3 | 184.3 | 186.77 | 184.13 | 1,477 |
| September 26, 2025 | 183.5 | 184.95 | 184.95 | 187.25 | 183.13 | 9,490 |
| September 25, 2025 | 182.52 | 181.4 | 181.4 | 183.52 | 180.14 | 4,996 |
| September 24, 2025 | 181.32 | 184.61 | 184.61 | 185.11 | 181.32 | 3,964 |
| September 23, 2025 | 180.01 | 181.76 | 181.76 | 182.67 | 179.62 | 4,892 |
| September 22, 2025 | 179.65 | 180.7 | 180.7 | 180.97 | 179.34 | 1,383 |
| September 19, 2025 | 181.23 | 179.35 | 179.35 | 182.68 | 178.23 | 2,712 |
| September 18, 2025 | 180.85 | 180.94 | 180.94 | 183.33 | 180.46 | 3,225 |
| September 17, 2025 | 177.85 | 182.51 | 182.51 | 182.51 | 177.63 | 1,688 |
| September 16, 2025 | 178.62 | 177.89 | 177.89 | 181.14 | 177.34 | 4,256 |
| September 15, 2025 | 178 | 177.95 | 177.95 | 179.18 | 174.06 | 5,605 |
| September 12, 2025 | 183.85 | 182.79 | 182.79 | 184.34 | 182.75 | 978 |
| September 11, 2025 | 184.51 | 182.42 | 182.42 | 184.74 | 182.41 | 5,811 |
| September 10, 2025 | 185.49 | 183.43 | 183.43 | 185.9 | 182.96 | 3,913 |
| September 09, 2025 | 184.4 | 184.67 | 184.67 | 185.37 | 183.73 | 7,922 |
| September 08, 2025 | 188.02 | 183.52 | 183.52 | 188.1 | 183.51 | 11,285 |
| September 05, 2025 | 187.62 | 186.85 | 186.74 | 189.19 | 185.59 | 1,556 |
| September 04, 2025 | 198 | 187.79 | 187.79 | 198 | 181.84 | 10,652 |
| September 03, 2025 | 199.81 | 198.79 | 198.79 | 200 | 191.58 | 3,974 |
| September 02, 2025 | 201.24 | 198.37 | 198.37 | 201.24 | 197.23 | 5,303 |
| August 29, 2025 | 203.79 | 202.68 | 202.68 | 203.86 | 201.6 | 989 |
| August 28, 2025 | 205 | 206.64 | 206.64 | 207.05 | 204.5 | 1,469 |
| August 27, 2025 | 205 | 205.27 | 205.27 | 205.41 | 203.25 | 6,894 |
| August 26, 2025 | 205.99 | 206.74 | 206.74 | 207.32 | 205.74 | 3,411 |
| August 22, 2025 | 200.88 | 208.58 | 208.58 | 208.88 | 200.21 | 7,095 |
| August 21, 2025 | 199.66 | 200.45 | 200.45 | 202.12 | 199.58 | 1,472 |
| August 20, 2025 | 196.88 | 198.89 | 198.89 | 198.89 | 193.55 | 4,357 |
| August 19, 2025 | 194.66 | 196.38 | 196.38 | 197.57 | 193.76 | 6,584 |
| August 18, 2025 | 194.61 | 193.96 | 193.96 | 195.55 | 193.51 | 1,820 |
| August 15, 2025 | 193.86 | 194.58 | 194.58 | 195.34 | 192.79 | 17,533 |
| August 14, 2025 | 192.6 | 192.59 | 192.59 | 192.6 | 190.1 | 4,530 |
| August 13, 2025 | 193.34 | 191.65 | 191.65 | 194.2 | 190.91 | 3,034 |
| August 12, 2025 | 184.31 | 192 | 192 | 193.77 | 184.13 | 5,745 |
| August 11, 2025 | 186.2 | 184.83 | 184.83 | 188.88 | 184.83 | 1,555 |
| August 08, 2025 | 185.69 | 186.96 | 186.96 | 187.24 | 184.88 | 2,559 |
| August 07, 2025 | 190.16 | 186.28 | 186.28 | 191.47 | 185.32 | 4,120 |
| August 06, 2025 | 185.39 | 185.19 | 185.65 | 186.69 | 184.16 | 1,249 |
| August 05, 2025 | 186.01 | 186.04 | 186.04 | 186.39 | 183.73 | 1,942 |
| August 04, 2025 | 181.75 | 181.65 | 181.65 | 183.21 | 180.92 | 1,704 |
| August 01, 2025 | 181.02 | 178.51 | 178.51 | 181.09 | 177.92 | 28,359 |
| July 31, 2025 | 186.41 | 181.83 | 181.83 | 187 | 181.05 | 4,108 |