161.93
+0.4604(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 15, 2025 | 170.57 | 161.47 | 161.47 | 170.58 | 158.35 | 7.56M |
| October 14, 2025 | 183.84 | 161.55 | 161.55 | 184 | 160.12 | 17.59M |
| October 13, 2025 | 214.47 | 199.53 | 199.53 | 216.27 | 196 | 7.65M |
| October 10, 2025 | 226.17 | 206.21 | 206.21 | 230 | 205.82 | 6.98M |
| October 09, 2025 | 222 | 225.43 | 225.43 | 229.75 | 219.15 | 4.64M |
| October 08, 2025 | 214.74 | 219.36 | 219.36 | 219.68 | 211.34 | 3.67M |
| October 07, 2025 | 221.11 | 212.1 | 212.1 | 224.12 | 205.92 | 4.78M |
| October 06, 2025 | 228.56 | 220.81 | 220.81 | 232 | 217 | 8.73M |
| October 03, 2025 | 212.5 | 200.74 | 200.74 | 214.29 | 198.28 | 4.99M |
| October 02, 2025 | 200 | 209.6 | 209.6 | 211.69 | 198.2 | 6.6M |
| October 01, 2025 | 191.79 | 194.5 | 194.5 | 195.88 | 186.12 | 4.9M |
| September 30, 2025 | 200.69 | 195.8 | 195.8 | 205.4 | 189.28 | 5.5M |
| September 29, 2025 | 208.22 | 198.8 | 198.8 | 209.54 | 198.29 | 4.09M |
| September 26, 2025 | 200.54 | 197.78 | 197.78 | 201.99 | 193.25 | 3.32M |
| September 25, 2025 | 192.55 | 200.64 | 200.64 | 205.17 | 191.66 | 6.23M |
| September 24, 2025 | 212 | 205.27 | 205.27 | 213.69 | 195.68 | 13.35M |
| September 23, 2025 | 236.49 | 230.11 | 230.11 | 236.49 | 219.25 | 6.14M |
| September 22, 2025 | 239.88 | 237.3 | 237.3 | 243.2 | 232 | 6.36M |
| September 19, 2025 | 245.31 | 245.2 | 245.2 | 249.61 | 231.18 | 22.44M |
| September 18, 2025 | 255 | 251.88 | 251.88 | 262.9 | 244.05 | 6.18M |
| September 17, 2025 | 244.23 | 249.38 | 249.38 | 252.6 | 236.36 | 5.93M |
| September 16, 2025 | 232.89 | 238.79 | 238.79 | 241.29 | 231.99 | 4.37M |
| September 15, 2025 | 229 | 231.29 | 231.29 | 235.84 | 226.2 | 3.22M |
| September 12, 2025 | 233 | 229.5 | 229.5 | 234.77 | 226 | 3.7M |
| September 11, 2025 | 233.74 | 232.9 | 232.9 | 237.82 | 228.51 | 4.05M |
| September 10, 2025 | 225.44 | 230.37 | 230.37 | 230.88 | 217 | 6.2M |
| September 09, 2025 | 213.31 | 214.49 | 214.49 | 217.92 | 208.28 | 4.67M |
| September 08, 2025 | 194.7 | 216.1 | 216.1 | 220.69 | 194.01 | 9.8M |
| September 05, 2025 | 194.01 | 191.2 | 191.2 | 197.37 | 184 | 6.5M |
| September 04, 2025 | 178.9 | 187.95 | 187.95 | 188.05 | 174.51 | 7.12M |
| September 03, 2025 | 174.77 | 176.61 | 176.61 | 179.99 | 172.5 | 3.23M |
| September 02, 2025 | 177.13 | 174.24 | 174.24 | 180.7 | 167.5 | 5.87M |
| August 29, 2025 | 189.15 | 182.2 | 182.2 | 189.31 | 178.56 | 3.75M |
| August 28, 2025 | 182.5 | 189.15 | 189.15 | 191.29 | 182.35 | 4.73M |
| August 27, 2025 | 183.15 | 179.2 | 179.2 | 184.49 | 176.03 | 2.54M |
| August 26, 2025 | 174.5 | 178.56 | 178.56 | 180.91 | 174.15 | 2.86M |
| August 25, 2025 | 177.97 | 174.15 | 174.15 | 179.1 | 172.01 | 3.58M |
| August 22, 2025 | 175.88 | 179.09 | 179.09 | 186.18 | 174.58 | 4.01M |
| August 21, 2025 | 173.9 | 177.53 | 177.53 | 180.47 | 171.85 | 4.75M |
| August 20, 2025 | 168 | 172.45 | 172.46 | 172.8 | 161.39 | 5.67M |
| August 19, 2025 | 183.99 | 171.06 | 171.06 | 185.34 | 170 | 5.36M |
| August 18, 2025 | 183.96 | 186.43 | 186.43 | 187.18 | 176 | 4.71M |
| August 15, 2025 | 185 | 185.85 | 185.85 | 187.29 | 181 | 4.14M |
| August 14, 2025 | 187 | 190.69 | 190.69 | 192.37 | 185.61 | 4.52M |
| August 13, 2025 | 193.66 | 193.64 | 193.64 | 199.47 | 186.02 | 4.84M |
| August 12, 2025 | 180.91 | 192 | 192 | 193.77 | 180.62 | 7.07M |
| August 11, 2025 | 179.11 | 179.43 | 179.43 | 185.75 | 175.6 | 4.77M |
| August 08, 2025 | 170.01 | 179.28 | 179.28 | 180.67 | 169.47 | 7.07M |
| August 07, 2025 | 175 | 170.89 | 170.89 | 175.5 | 165.13 | 8.77M |
| August 06, 2025 | 164.99 | 174.39 | 174.39 | 183.62 | 160.47 | 17.23M |
| August 05, 2025 | 138.86 | 135.54 | 135.54 | 142.23 | 134.21 | 6.94M |
| August 04, 2025 | 137.23 | 137.93 | 137.93 | 142.46 | 135 | 5.93M |
| August 01, 2025 | 126.57 | 131.1 | 131.1 | 134.11 | 124.02 | 6.93M |
| July 31, 2025 | 132.11 | 136.73 | 136.73 | 143.15 | 131.8 | 8.34M |
| July 30, 2025 | 121.68 | 128.87 | 128.87 | 130.78 | 120.98 | 7.93M |
| July 29, 2025 | 124.87 | 118.41 | 118.41 | 125.8 | 116.51 | 6.87M |
| July 28, 2025 | 126.17 | 124.05 | 124.05 | 129.5 | 121.76 | 4.65M |
| July 25, 2025 | 120.61 | 122.23 | 122.23 | 123.61 | 120.11 | 2.65M |
| July 24, 2025 | 121.01 | 121.68 | 121.68 | 122.93 | 118.15 | 3.32M |
| July 23, 2025 | 119.95 | 119.48 | 119.48 | 125.45 | 116.01 | 6.31M |