150.52
-0.41(-0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 149.15 | 150.52 | 150.52 | 153.53 | 147.78 | 1.93M |
| October 28, 2025 | 152.35 | 150.93 | 150.93 | 152.9 | 149.28 | 2M |
| October 27, 2025 | 150.85 | 150.97 | 150.97 | 152.14 | 150.37 | 2.03M |
| October 24, 2025 | 150.75 | 149.34 | 149.34 | 151.68 | 149.13 | 1.76M |
| October 23, 2025 | 150.25 | 148.43 | 148.43 | 151.99 | 146.52 | 1.67M |
| October 22, 2025 | 150.71 | 150.1 | 150.1 | 151.66 | 148.51 | 1.51M |
| October 21, 2025 | 146.33 | 150.11 | 150.11 | 150.72 | 145.95 | 1.84M |
| October 20, 2025 | 143.93 | 146.61 | 146.61 | 148.19 | 143.08 | 1.39M |
| October 17, 2025 | 141.46 | 141.87 | 141.87 | 142.54 | 139.2 | 2.64M |
| October 16, 2025 | 151.09 | 141.24 | 141.24 | 151.56 | 141.22 | 2.16M |
| October 15, 2025 | 153.48 | 151.09 | 151.09 | 154.71 | 149.03 | 2.71M |
| October 14, 2025 | 142.47 | 149.58 | 149.58 | 151.75 | 141.51 | 3.75M |
| October 13, 2025 | 144 | 143.63 | 143.63 | 145.1 | 142.36 | 1.79M |
| October 10, 2025 | 147.8 | 140.88 | 140.88 | 148.5 | 140.72 | 2M |
| October 09, 2025 | 149.98 | 147.26 | 147.26 | 151.44 | 146.1 | 1.8M |
| October 08, 2025 | 149.41 | 149.8 | 149.8 | 149.85 | 147.49 | 1.93M |
| October 07, 2025 | 150.53 | 148.64 | 148.64 | 151.21 | 146.67 | 2.17M |
| October 06, 2025 | 152.97 | 150.1 | 150.1 | 153.5 | 148.86 | 2.08M |
| October 03, 2025 | 151.59 | 152.4 | 152.36 | 153.28 | 149.17 | 4.06M |
| October 02, 2025 | 153.78 | 150.61 | 150.61 | 154.14 | 149.66 | 4.02M |
| October 01, 2025 | 157.51 | 154.14 | 154.14 | 158.43 | 153.93 | 2.31M |
| September 30, 2025 | 163.14 | 159.89 | 159.89 | 164.26 | 154.51 | 3.49M |
| September 29, 2025 | 164.86 | 163.42 | 163.42 | 165.27 | 162.51 | 1.81M |
| September 26, 2025 | 164.82 | 163.05 | 163.05 | 166.17 | 162.83 | 2.62M |
| September 25, 2025 | 164.76 | 163.32 | 163.27 | 166.81 | 162.92 | 2.05M |
| September 24, 2025 | 181.31 | 168.23 | 168.23 | 181.31 | 167.75 | 1.89M |
| September 23, 2025 | 182.15 | 181.15 | 181.15 | 186.82 | 180.37 | 1.03M |
| September 22, 2025 | 181.54 | 181.99 | 181.99 | 182.42 | 179.52 | 1.05M |
| September 19, 2025 | 183.4 | 183 | 183 | 183.85 | 180.81 | 2.11M |
| September 18, 2025 | 180.42 | 183.42 | 183.42 | 185.94 | 180.42 | 1.37M |
| September 17, 2025 | 178.46 | 178.89 | 178.89 | 182.12 | 177.64 | 1.18M |
| September 16, 2025 | 179.2 | 178.61 | 178.61 | 179.99 | 176.7 | 1.12M |
| September 15, 2025 | 184.17 | 179.92 | 178.8 | 184.28 | 178.95 | 1.31M |
| September 12, 2025 | 185.2 | 182.79 | 182.79 | 185.82 | 182.79 | 837,100 |
| September 11, 2025 | 179.1 | 184.71 | 184.71 | 185.14 | 178.65 | 1.41M |
| September 10, 2025 | 175.73 | 178.93 | 178.93 | 179.88 | 175.02 | 1.2M |
| September 09, 2025 | 175.37 | 175.07 | 175.03 | 176.65 | 174.87 | 972,834 |
| September 08, 2025 | 177 | 176.25 | 176.25 | 177.65 | 173.36 | 1.73M |
| September 05, 2025 | 181.36 | 177.31 | 177.31 | 181.86 | 174.53 | 1.64M |
| September 04, 2025 | 177.7 | 180.05 | 180.05 | 180.19 | 176.48 | 1.17M |
| September 03, 2025 | 178.67 | 176.82 | 176.82 | 179.83 | 174.97 | 1.24M |
| September 02, 2025 | 175.94 | 179.78 | 179.78 | 179.9 | 173.43 | 1.43M |
| August 29, 2025 | 180.27 | 179.2 | 179.2 | 180.95 | 178.13 | 899,384 |
| August 28, 2025 | 180.12 | 180.27 | 180.27 | 181.77 | 180.12 | 1.02M |
| August 27, 2025 | 178.63 | 179.51 | 179.51 | 180.94 | 178.63 | 1.56M |
| August 26, 2025 | 177.81 | 178.93 | 178.93 | 179.39 | 177.02 | 1.97M |
| August 25, 2025 | 181.26 | 178.13 | 178.13 | 181.26 | 176.98 | 1.56M |
| August 22, 2025 | 178.41 | 181.09 | 181.09 | 183.94 | 178.29 | 1.36M |
| August 21, 2025 | 178.22 | 178.26 | 178.26 | 179.13 | 177.43 | 1.04M |
| August 20, 2025 | 179.28 | 178.93 | 178.93 | 180.5 | 175.94 | 1.71M |
| August 19, 2025 | 188.53 | 180.59 | 180.59 | 189.76 | 179.37 | 2.41M |
| August 18, 2025 | 187.86 | 189.27 | 189.27 | 190.6 | 186.73 | 1.39M |
| August 15, 2025 | 190.3 | 187.78 | 187.78 | 191.38 | 187.43 | 928,240 |
| August 14, 2025 | 190.14 | 190.45 | 190.45 | 191.95 | 188.78 | 885,722 |
| August 13, 2025 | 194.24 | 190.94 | 190.9 | 195.26 | 187.35 | 1.19M |
| August 12, 2025 | 187.84 | 192.76 | 192.76 | 193.15 | 186.65 | 1.28M |
| August 11, 2025 | 188.07 | 186.55 | 186.55 | 189.13 | 186.54 | 751,753 |
| August 08, 2025 | 188.4 | 188.43 | 188.43 | 189.87 | 187.22 | 953,246 |
| August 07, 2025 | 191.5 | 186.95 | 186.95 | 191.5 | 185.71 | 1.24M |
| August 06, 2025 | 188.24 | 189.29 | 189.29 | 191.52 | 187.84 | 1.39M |