181.69
+0.3627(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2025 | 187.41 | 181.31 | 181.31 | 188.66 | 180.44 | 14.58M |
| October 06, 2025 | 186.5 | 187.22 | 187.22 | 189.61 | 186.31 | 10.97M |
| October 03, 2025 | 190.72 | 188.03 | 188.03 | 191.07 | 187.14 | 13.93M |
| October 02, 2025 | 188.58 | 189.34 | 189.34 | 192.67 | 188.3 | 23.36M |
| October 01, 2025 | 179.98 | 182.78 | 182.78 | 183.08 | 178.87 | 14.97M |
| September 30, 2025 | 181.66 | 178.73 | 178.73 | 182.15 | 177.1 | 18.6M |
| September 29, 2025 | 178.08 | 179.9 | 179.9 | 181.34 | 177.59 | 21.28M |
| September 26, 2025 | 172.17 | 171.91 | 171.91 | 172.76 | 169.7 | 15.97M |
| September 25, 2025 | 173.4 | 175.47 | 175.47 | 175.77 | 170.44 | 20.51M |
| September 24, 2025 | 175.98 | 176.44 | 176.44 | 180.16 | 175 | 52.64M |
| September 23, 2025 | 165.01 | 163.08 | 163.08 | 167.83 | 162.8 | 18.28M |
| September 22, 2025 | 163.76 | 164.25 | 164.25 | 167.44 | 163.03 | 18.67M |
| September 19, 2025 | 164.69 | 162.81 | 162.81 | 166.24 | 162.62 | 16.39M |
| September 18, 2025 | 162.5 | 162.48 | 162.48 | 164.79 | 161.3 | 19.47M |
| September 17, 2025 | 166 | 166.08 | 166.08 | 167.32 | 163.26 | 28.12M |
| September 16, 2025 | 158.36 | 162.21 | 162.21 | 163 | 157.59 | 25.91M |
| September 15, 2025 | 159.09 | 158.04 | 158.04 | 159.7 | 156.73 | 23.57M |
| September 12, 2025 | 154.07 | 155.06 | 155.06 | 155.46 | 152.06 | 20.84M |
| September 11, 2025 | 148.12 | 155.44 | 155.44 | 156.85 | 147.86 | 50.09M |
| September 10, 2025 | 145.42 | 143.93 | 143.93 | 145.92 | 143.23 | 21.08M |
| September 09, 2025 | 145.4 | 147.1 | 147.1 | 148 | 144.65 | 32.1M |
| September 08, 2025 | 139.88 | 141.2 | 141.2 | 141.22 | 138.77 | 20.1M |
| September 05, 2025 | 135.03 | 135.58 | 135.58 | 135.61 | 132.7 | 19.07M |
| September 04, 2025 | 133.16 | 130.92 | 130.92 | 134.25 | 130.06 | 24.73M |
| September 03, 2025 | 136.7 | 136.45 | 136.45 | 137.77 | 135.58 | 16.3M |
| September 02, 2025 | 134.47 | 138.55 | 138.55 | 138.83 | 133.06 | 41.63M |
| August 29, 2025 | 128.88 | 135 | 135 | 136.65 | 128.51 | 82.17M |
| August 28, 2025 | 119.53 | 119.57 | 119.57 | 121.25 | 117.6 | 14.5M |
| August 27, 2025 | 121.2 | 122.23 | 122.23 | 122.52 | 120.79 | 13.61M |
| August 26, 2025 | 125.3 | 124.19 | 124.19 | 126 | 123.72 | 8.71M |
| August 25, 2025 | 125.18 | 124.35 | 124.35 | 126.73 | 123.5 | 12.89M |
| August 22, 2025 | 120.48 | 122.94 | 122.94 | 123.4 | 120.28 | 13.86M |
| August 21, 2025 | 117.88 | 118.09 | 118.09 | 119.27 | 117.51 | 8.23M |
| August 20, 2025 | 119.92 | 119.49 | 119.49 | 120.81 | 118.67 | 7.1M |
| August 19, 2025 | 121.58 | 119.99 | 119.99 | 122.58 | 119.99 | 7.45M |
| August 18, 2025 | 121.92 | 121.4 | 121.4 | 123.15 | 120.9 | 8.55M |
| August 15, 2025 | 120.98 | 121.26 | 121.26 | 122.19 | 120.68 | 11.14M |
| August 14, 2025 | 123.73 | 122.28 | 122.28 | 123.93 | 121.34 | 15.05M |
| August 13, 2025 | 126.69 | 126.86 | 126.86 | 127.93 | 125.08 | 19.36M |
| August 12, 2025 | 118.81 | 122.42 | 122.42 | 122.79 | 118.1 | 11.99M |
| August 11, 2025 | 120.43 | 118.64 | 118.64 | 121.3 | 118.12 | 12.07M |
| August 08, 2025 | 119.32 | 120.36 | 120.36 | 120.7 | 118.66 | 9.76M |
| August 07, 2025 | 121.34 | 120.96 | 120.96 | 122.28 | 119.6 | 9.46M |
| August 06, 2025 | 118.88 | 120.86 | 120.86 | 121.29 | 117.77 | 12.08M |
| August 05, 2025 | 118.1 | 117.04 | 117.04 | 118.65 | 116.87 | 5.89M |
| August 04, 2025 | 118.35 | 117.5 | 117.5 | 119.49 | 116.86 | 7.27M |
| August 01, 2025 | 118.06 | 117.07 | 117.07 | 118.37 | 116.11 | 12.42M |
| July 31, 2025 | 117.82 | 120.63 | 120.63 | 121.34 | 117.52 | 13.49M |
| July 30, 2025 | 119.05 | 117.38 | 117.38 | 119.59 | 116.84 | 12.79M |
| July 29, 2025 | 122.49 | 119.36 | 119.36 | 122.87 | 119.05 | 13.25M |
| July 28, 2025 | 122.03 | 122.15 | 122.15 | 123.45 | 121.53 | 11.21M |
| July 25, 2025 | 120.19 | 120.03 | 120.03 | 120.48 | 119.34 | 7.06M |
| July 24, 2025 | 121.85 | 121.15 | 121.15 | 123.99 | 120.45 | 11.38M |
| July 23, 2025 | 122.8 | 122.58 | 122.58 | 123.87 | 121.4 | 12.87M |
| July 22, 2025 | 120.44 | 120.71 | 120.71 | 121.84 | 119 | 10.74M |
| July 21, 2025 | 119.51 | 120.27 | 120.27 | 122.31 | 118.25 | 17.94M |
| July 18, 2025 | 121.38 | 120.23 | 120.23 | 122.16 | 119.77 | 26.79M |
| July 17, 2025 | 115.04 | 117.3 | 117.3 | 118.2 | 114.86 | 14.57M |
| July 16, 2025 | 115.5 | 115.73 | 115.73 | 116.03 | 114.03 | 13.1M |
| July 15, 2025 | 114.66 | 116.97 | 116.97 | 117.22 | 113.2 | 34.79M |