165.30
-4.03(-2.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 172.59 | 165.3 | 165.3 | 172.59 | 163.7 | 333,400 |
| November 07, 2025 | 173.32 | 169.33 | 169.33 | 173.82 | 166 | 191,500 |
| November 06, 2025 | 161 | 171.12 | 171.12 | 177.09 | 160.09 | 591,260 |
| November 05, 2025 | 170 | 173.99 | 173.99 | 175.48 | 170 | 176,446 |
| November 04, 2025 | 175.51 | 170.82 | 170.82 | 179.62 | 170.12 | 564,458 |
| November 03, 2025 | 173.26 | 181.77 | 181.77 | 187.87 | 171.24 | 564,962 |
| October 31, 2025 | 162.9 | 173.26 | 173.26 | 173.91 | 161.5 | 312,020 |
| October 30, 2025 | 163.46 | 161.14 | 161.14 | 164.08 | 157.09 | 261,336 |
| October 29, 2025 | 165.82 | 165.99 | 165.99 | 169.49 | 162.96 | 261,900 |
| October 28, 2025 | 162.88 | 164.81 | 164.81 | 167.77 | 161.34 | 193,307 |
| October 27, 2025 | 164.04 | 164.46 | 164.46 | 164.82 | 161.35 | 155,915 |
| October 24, 2025 | 158 | 164.31 | 164.31 | 165.34 | 158 | 268,190 |
| October 23, 2025 | 155.56 | 156.11 | 156.11 | 158.26 | 153.25 | 217,301 |
| October 22, 2025 | 156.64 | 153.02 | 153.02 | 158.6 | 148.57 | 253,123 |
| October 21, 2025 | 158.75 | 158.3 | 158.3 | 159.44 | 153.72 | 250,863 |
| October 20, 2025 | 156.35 | 161.03 | 161.03 | 162.35 | 155 | 207,300 |
| October 17, 2025 | 153.18 | 153.49 | 153.49 | 156.94 | 151.1 | 261,999 |
| October 16, 2025 | 155.21 | 154.79 | 154.79 | 159.73 | 152.14 | 268,403 |
| October 15, 2025 | 165 | 153.26 | 153.26 | 166.84 | 150.5 | 458,365 |
| October 14, 2025 | 164.16 | 164.29 | 164.29 | 169.28 | 162.23 | 165,300 |
| October 13, 2025 | 164.43 | 167.71 | 167.71 | 170.63 | 163.83 | 184,300 |
| October 10, 2025 | 167.34 | 160.02 | 160.02 | 172.2 | 159.24 | 250,745 |
| October 09, 2025 | 170.59 | 167.44 | 167.44 | 175 | 167.33 | 152,836 |
| October 08, 2025 | 166.84 | 169.75 | 169.75 | 170.19 | 165 | 188,085 |
| October 07, 2025 | 171.2 | 164.62 | 164.62 | 177.57 | 162.27 | 428,107 |
| October 06, 2025 | 170.82 | 169.44 | 169.44 | 174 | 169.35 | 403,731 |
| October 03, 2025 | 169.75 | 169.6 | 169.6 | 171.5 | 167.06 | 367,878 |
| October 02, 2025 | 175.69 | 167.82 | 167.82 | 176.25 | 163.36 | 358,600 |
| October 01, 2025 | 168.21 | 173.76 | 173.76 | 176.81 | 166.01 | 354,485 |
| September 30, 2025 | 164.98 | 164.09 | 164.09 | 166.17 | 161.29 | 253,833 |
| September 29, 2025 | 165.18 | 166.31 | 166.31 | 168.5 | 161.9 | 225,210 |
| September 26, 2025 | 162.88 | 162.65 | 162.65 | 164.99 | 160.13 | 190,210 |
| September 25, 2025 | 168.12 | 163.98 | 163.98 | 171.17 | 163.92 | 324,180 |
| September 24, 2025 | 163.85 | 165.67 | 165.67 | 167.3 | 161.85 | 239,041 |
| September 23, 2025 | 163.37 | 163.24 | 163.24 | 164.6 | 160.02 | 267,939 |
| September 22, 2025 | 165 | 161.85 | 161.85 | 165.5 | 158.39 | 299,200 |
| September 19, 2025 | 166.4 | 166.1 | 166.1 | 169.5 | 164.9 | 581,700 |
| September 18, 2025 | 165.99 | 164.39 | 164.39 | 169.09 | 162.02 | 385,783 |
| September 17, 2025 | 157.07 | 159.02 | 159.02 | 162.99 | 155.37 | 283,700 |
| September 16, 2025 | 156.11 | 157.73 | 157.73 | 158.56 | 151.61 | 260,364 |
| September 15, 2025 | 144.95 | 155.26 | 155.26 | 157.17 | 144.95 | 512,500 |
| September 12, 2025 | 141.71 | 142.9 | 142.9 | 143.8 | 140.41 | 243,500 |
| September 11, 2025 | 139.94 | 142.12 | 142.12 | 145 | 139.94 | 169,642 |
| September 10, 2025 | 138.05 | 141.93 | 141.93 | 141.96 | 138 | 232,622 |
| September 09, 2025 | 141.2 | 138.72 | 138.72 | 144.54 | 138.24 | 298,962 |
| September 08, 2025 | 146.4 | 140.86 | 140.86 | 146.4 | 140.43 | 200,952 |
| September 05, 2025 | 136.5 | 146.35 | 146.35 | 147.03 | 136.5 | 292,840 |
| September 04, 2025 | 137.76 | 135.9 | 135.9 | 139.72 | 135.56 | 349,714 |
| September 03, 2025 | 139.35 | 138.4 | 138.4 | 140.01 | 135.05 | 324,700 |
| September 02, 2025 | 146.15 | 140.3 | 140.3 | 146.15 | 138.67 | 351,116 |
| August 29, 2025 | 145.65 | 149.19 | 149.19 | 150.35 | 145.65 | 231,447 |
| August 28, 2025 | 146.99 | 145.88 | 145.88 | 147.99 | 142 | 270,000 |
| August 27, 2025 | 143.51 | 145.94 | 145.94 | 146.7 | 142.63 | 151,355 |
| August 26, 2025 | 142.73 | 144.94 | 144.94 | 145.46 | 142.05 | 247,400 |
| August 25, 2025 | 142.15 | 144.58 | 144.58 | 147.18 | 140.87 | 417,821 |
| August 22, 2025 | 138.13 | 141.43 | 141.43 | 144.11 | 138.01 | 331,500 |
| August 21, 2025 | 139.79 | 138.14 | 138.14 | 140.77 | 136.98 | 233,630 |
| August 20, 2025 | 136.19 | 139.41 | 139.41 | 140.64 | 134.01 | 495,307 |
| August 19, 2025 | 141.4 | 136.72 | 136.72 | 141.95 | 135.98 | 590,422 |
| August 18, 2025 | 146.73 | 141.12 | 141.12 | 147.56 | 140.51 | 385,249 |