170.39
-2.7(-1.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 175.27 | 170.39 | 170.39 | 177.25 | 169.37 | 3.1M |
| October 28, 2025 | 178.01 | 173.09 | 173.09 | 179.12 | 172.93 | 3.28M |
| October 27, 2025 | 174.49 | 178.62 | 178.62 | 183.16 | 174.27 | 6.41M |
| October 24, 2025 | 170.19 | 170.68 | 170.68 | 174.45 | 169.66 | 3.67M |
| October 23, 2025 | 164.56 | 166.6 | 166.6 | 169.29 | 164.07 | 2.69M |
| October 22, 2025 | 168.06 | 165.71 | 165.71 | 170.84 | 160.85 | 4.29M |
| October 21, 2025 | 170.53 | 169.38 | 169.38 | 173.85 | 167.06 | 4.75M |
| October 20, 2025 | 167.5 | 171.5 | 171.5 | 173.04 | 167.42 | 3.65M |
| October 17, 2025 | 169.73 | 165.61 | 165.61 | 169.73 | 163.61 | 4.65M |
| October 16, 2025 | 173.58 | 171.19 | 171.19 | 175.97 | 168.63 | 4.53M |
| October 15, 2025 | 172.06 | 170.67 | 170.67 | 174 | 167.1 | 7.69M |
| October 14, 2025 | 171.6 | 168.16 | 168.16 | 180.34 | 167.54 | 12.82M |
| October 13, 2025 | 160.81 | 171.94 | 171.94 | 175 | 157 | 11.19M |
| October 10, 2025 | 170.6 | 154.81 | 154.81 | 171.59 | 153.22 | 8.38M |
| October 09, 2025 | 164.51 | 170.66 | 170.66 | 171.86 | 161.21 | 8.69M |
| October 08, 2025 | 158.5 | 166.77 | 166.77 | 168.51 | 156.5 | 8.8M |
| October 07, 2025 | 157 | 159.35 | 159.35 | 161 | 154.35 | 5.14M |
| October 06, 2025 | 155.6 | 156.22 | 156.22 | 160.54 | 154.65 | 5.1M |
| October 03, 2025 | 152.88 | 152.64 | 152.64 | 154.55 | 150.66 | 2.48M |
| October 02, 2025 | 150.85 | 152.15 | 152.15 | 152.5 | 149.41 | 3.53M |
| October 01, 2025 | 142.41 | 150.38 | 150.38 | 151.25 | 142.37 | 7.65M |
| September 30, 2025 | 139.9 | 141.49 | 141.49 | 141.68 | 138.49 | 2.55M |
| September 29, 2025 | 141.22 | 139.8 | 139.8 | 142.3 | 139.34 | 2.99M |
| September 26, 2025 | 141 | 139.62 | 139.62 | 141.08 | 137.62 | 3.76M |
| September 25, 2025 | 141.5 | 140.65 | 140.57 | 142.8 | 138 | 4.3M |
| September 24, 2025 | 142.15 | 144.3 | 144.3 | 146 | 141.31 | 4.5M |
| September 23, 2025 | 145.41 | 140.99 | 140.99 | 146.14 | 140.28 | 4.8M |
| September 22, 2025 | 142.15 | 144.48 | 144.48 | 145.55 | 141.35 | 4.71M |
| September 19, 2025 | 145.8 | 142.91 | 142.91 | 145.8 | 142.38 | 7.93M |
| September 18, 2025 | 147.21 | 146.54 | 146.54 | 149.24 | 142 | 12.07M |
| September 17, 2025 | 153 | 153.37 | 153.37 | 154.66 | 150.1 | 2.48M |
| September 16, 2025 | 153.8 | 153.85 | 153.85 | 155.8 | 152.35 | 2.37M |
| September 15, 2025 | 151.25 | 153.86 | 153.86 | 154.98 | 151.03 | 2.57M |
| September 12, 2025 | 155.24 | 150.64 | 150.64 | 155.55 | 149.02 | 3.6M |
| September 11, 2025 | 152.85 | 154.7 | 154.7 | 158.89 | 152.85 | 6.33M |
| September 10, 2025 | 143.49 | 154.14 | 154.14 | 154.46 | 142.8 | 10.93M |
| September 09, 2025 | 139.14 | 140.8 | 140.8 | 141.74 | 139.1 | 2.07M |
| September 08, 2025 | 138.71 | 139.14 | 139.14 | 141.15 | 138.14 | 2.57M |
| September 05, 2025 | 137.6 | 138.17 | 138.17 | 138.82 | 135.35 | 2.81M |
| September 04, 2025 | 131.14 | 135.48 | 135.48 | 136.12 | 130.26 | 3.27M |
| September 03, 2025 | 133.65 | 131.42 | 131.42 | 134.1 | 130.71 | 3.2M |
| September 02, 2025 | 133.62 | 132.34 | 132.34 | 134.89 | 130.41 | 5.83M |
| August 29, 2025 | 140.67 | 138.31 | 138.31 | 140.78 | 137.31 | 3.62M |
| August 28, 2025 | 140.6 | 142.55 | 142.55 | 143.8 | 139.76 | 2.88M |
| August 27, 2025 | 140.27 | 140.66 | 140.66 | 141.96 | 138.83 | 2.5M |
| August 26, 2025 | 138.34 | 140.26 | 140.26 | 141.41 | 137.85 | 2.52M |
| August 25, 2025 | 138.29 | 137.78 | 137.78 | 139 | 136 | 1.87M |
| August 22, 2025 | 133.13 | 137.84 | 137.84 | 140.35 | 132.68 | 3.64M |
| August 21, 2025 | 130.89 | 133.28 | 133.28 | 133.63 | 130.21 | 4.11M |
| August 20, 2025 | 132.84 | 131.16 | 131.16 | 133.13 | 127.03 | 5.75M |
| August 19, 2025 | 141 | 134.01 | 134.01 | 142.8 | 133.73 | 4.58M |
| August 18, 2025 | 137.91 | 141.06 | 141.06 | 141.51 | 137.53 | 2.89M |
| August 15, 2025 | 140.55 | 138.91 | 138.91 | 141.78 | 137.77 | 3.43M |
| August 14, 2025 | 140.29 | 140.55 | 140.55 | 140.68 | 138.27 | 4.93M |
| August 13, 2025 | 143.45 | 141.6 | 141.6 | 145.2 | 141.39 | 3.34M |
| August 12, 2025 | 142.85 | 142.39 | 142.39 | 143 | 140.42 | 4M |
| August 11, 2025 | 139.52 | 141.05 | 141.05 | 146.43 | 139.25 | 5.67M |
| August 08, 2025 | 136.67 | 138.5 | 138.5 | 139.45 | 135.36 | 3.37M |
| August 07, 2025 | 137.77 | 135.57 | 135.57 | 139.68 | 134.61 | 4.27M |
| August 06, 2025 | 137.41 | 136.12 | 136.12 | 137.8 | 135.01 | 3.24M |