186.28
+7.24(+4.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 183.53 | 186.28 | 186.28 | 189.24 | 183.03 | 1.96M |
| October 22, 2025 | 166.58 | 179.04 | 179.04 | 180.62 | 166.13 | 1.85M |
| October 21, 2025 | 160.83 | 163.53 | 163.53 | 164.07 | 160.3 | 1.11M |
| October 20, 2025 | 159.76 | 160.25 | 160.25 | 161 | 159.73 | 752,800 |
| October 17, 2025 | 159.3 | 159.44 | 159.44 | 160.24 | 158.32 | 621,900 |
| October 16, 2025 | 159.7 | 159.34 | 159.34 | 160.6 | 158 | 801,027 |
| October 15, 2025 | 160.24 | 159.58 | 159.58 | 161.15 | 158.94 | 631,500 |
| October 14, 2025 | 156.7 | 160.13 | 160.13 | 160.87 | 156.23 | 684,038 |
| October 13, 2025 | 159.05 | 157.49 | 157.49 | 160.5 | 157.45 | 862,527 |
| October 10, 2025 | 161.54 | 158.67 | 158.67 | 162.73 | 158.45 | 634,400 |
| October 09, 2025 | 161.9 | 160.81 | 160.81 | 162.6 | 159.75 | 667,938 |
| October 08, 2025 | 161.6 | 161.96 | 161.96 | 162.58 | 160.95 | 511,100 |
| October 07, 2025 | 162.97 | 161.37 | 161.37 | 163.43 | 159.68 | 576,900 |
| October 06, 2025 | 162.69 | 162.75 | 162.75 | 163.46 | 161.9 | 608,400 |
| October 03, 2025 | 162.9 | 163.44 | 163.44 | 164.09 | 162.09 | 493,814 |
| October 02, 2025 | 162.16 | 162.68 | 162.68 | 163.52 | 162.01 | 505,100 |
| October 01, 2025 | 161.5 | 162.49 | 162.49 | 163.27 | 161.5 | 817,543 |
| September 30, 2025 | 159.38 | 162.17 | 162.17 | 162.36 | 159.13 | 711,646 |
| September 29, 2025 | 161.13 | 160.42 | 160.42 | 161.21 | 159.82 | 449,241 |
| September 26, 2025 | 159.23 | 160.75 | 160.75 | 161.03 | 159.01 | 403,400 |
| September 25, 2025 | 160.98 | 158.71 | 158.71 | 162.63 | 158.51 | 458,200 |
| September 24, 2025 | 163.08 | 162.22 | 162.22 | 164.17 | 161.28 | 481,800 |
| September 23, 2025 | 163.24 | 163.32 | 163.32 | 164.76 | 162.92 | 647,600 |
| September 22, 2025 | 164.7 | 163.2 | 163.2 | 164.9 | 162.73 | 591,731 |
| September 19, 2025 | 165.79 | 164.38 | 164.38 | 165.99 | 163.97 | 1.32M |
| September 18, 2025 | 164.83 | 165.04 | 165.04 | 167.15 | 164.74 | 970,500 |
| September 17, 2025 | 166.67 | 164.94 | 164.94 | 169.47 | 164.37 | 723,571 |
| September 16, 2025 | 164.6 | 166.23 | 166.23 | 166.61 | 164.58 | 656,800 |
| September 15, 2025 | 166.05 | 164.85 | 164.85 | 166.76 | 163.9 | 685,736 |
| September 12, 2025 | 167.78 | 165.65 | 165.65 | 168.28 | 165.6 | 356,000 |
| September 11, 2025 | 164.9 | 168.55 | 168.55 | 168.86 | 164.33 | 481,208 |
| September 10, 2025 | 165.99 | 164.73 | 164.73 | 167.25 | 164.3 | 533,345 |
| September 09, 2025 | 168.46 | 166.88 | 166.88 | 168.98 | 166.38 | 441,744 |
| September 08, 2025 | 167.53 | 168.38 | 168.38 | 168.47 | 165.36 | 858,834 |
| September 05, 2025 | 167.25 | 168.06 | 168.06 | 169.43 | 166.51 | 636,835 |
| September 04, 2025 | 166.7 | 167.03 | 167.03 | 167.63 | 165.71 | 940,000 |
| September 03, 2025 | 167.65 | 166.8 | 166.8 | 168.2 | 165.73 | 526,800 |
| September 02, 2025 | 170.39 | 169.31 | 168.37 | 170.74 | 168.73 | 478,512 |
| August 29, 2025 | 171.33 | 171.65 | 170.7 | 172.76 | 170.86 | 486,904 |
| August 28, 2025 | 174.01 | 171.08 | 170.13 | 174.77 | 170.32 | 452,300 |
| August 27, 2025 | 172.9 | 173.26 | 173.26 | 174.05 | 172.2 | 630,600 |
| August 26, 2025 | 175.66 | 173.22 | 173.22 | 175.69 | 172.46 | 688,300 |
| August 25, 2025 | 178.16 | 175.77 | 175.77 | 178.41 | 175.46 | 399,302 |
| August 22, 2025 | 176.85 | 178.5 | 178.5 | 180.59 | 176.85 | 728,207 |
| August 21, 2025 | 174.79 | 175.88 | 175.88 | 176.23 | 174.67 | 364,307 |
| August 20, 2025 | 175.67 | 175.69 | 175.69 | 177.16 | 174.7 | 537,108 |
| August 19, 2025 | 173.34 | 175.29 | 175.29 | 176.01 | 172.66 | 600,044 |
| August 18, 2025 | 174.9 | 172.25 | 172.25 | 175.06 | 172.24 | 509,841 |
| August 15, 2025 | 178.13 | 174.78 | 174.78 | 178.67 | 174.11 | 513,843 |
| August 14, 2025 | 177.52 | 177.76 | 177.76 | 178.24 | 174.53 | 853,518 |
| August 13, 2025 | 174.85 | 179.43 | 179.43 | 179.53 | 174.66 | 581,237 |
| August 12, 2025 | 172.27 | 174.67 | 174.67 | 174.97 | 171.77 | 906,031 |
| August 11, 2025 | 171.03 | 171.82 | 171.82 | 171.97 | 168.63 | 727,500 |
| August 08, 2025 | 170.08 | 170.81 | 170.81 | 171.43 | 169.35 | 511,904 |
| August 07, 2025 | 169.04 | 170 | 170 | 170.91 | 167.98 | 747,100 |
| August 06, 2025 | 168.05 | 167.62 | 167.62 | 168.05 | 165.91 | 615,355 |
| August 05, 2025 | 167.89 | 168.17 | 168.17 | 168.46 | 166.3 | 537,600 |
| August 04, 2025 | 166.11 | 167.35 | 167.35 | 167.78 | 165.75 | 442,100 |
| August 01, 2025 | 167.34 | 165.82 | 165.82 | 167.34 | 164.19 | 765,721 |
| July 31, 2025 | 167.25 | 167.77 | 167.77 | 170.01 | 167.25 | 720,300 |