153.24
+1.53(+1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 151.72 | 153.24 | 153.24 | 154.21 | 147.37 | 793,700 |
| October 22, 2025 | 153.9 | 151.71 | 151.71 | 156.13 | 151 | 569,300 |
| October 21, 2025 | 147.29 | 153.09 | 153.09 | 153.67 | 146.69 | 452,023 |
| October 20, 2025 | 151.48 | 149.11 | 149.11 | 152.27 | 146.38 | 744,653 |
| October 17, 2025 | 152.13 | 150.39 | 150.39 | 153.06 | 149.35 | 502,848 |
| October 16, 2025 | 153.38 | 151.2 | 151.2 | 154.1 | 149.7 | 526,700 |
| October 15, 2025 | 157.01 | 152.22 | 152.22 | 157.51 | 151.3 | 494,364 |
| October 14, 2025 | 145.51 | 155.49 | 155.49 | 159.07 | 144.54 | 816,000 |
| October 13, 2025 | 148.2 | 149.48 | 149.48 | 150.77 | 144.14 | 400,436 |
| October 10, 2025 | 147.02 | 146.99 | 146.99 | 148.72 | 144 | 848,600 |
| October 09, 2025 | 147.7 | 146.87 | 146.87 | 149.18 | 146 | 575,544 |
| October 08, 2025 | 149.06 | 146.32 | 146.32 | 149.44 | 144.12 | 787,725 |
| October 07, 2025 | 148.8 | 149.22 | 149.22 | 151.22 | 146.21 | 796,512 |
| October 06, 2025 | 155.08 | 148.41 | 148.41 | 155.08 | 145.34 | 1.12M |
| October 03, 2025 | 161.42 | 154.56 | 154.56 | 161.5 | 154.38 | 699,361 |
| October 02, 2025 | 160.69 | 159.71 | 159.71 | 162.26 | 156.62 | 495,320 |
| October 01, 2025 | 160.35 | 159.01 | 159.01 | 165.73 | 158.84 | 574,400 |
| September 30, 2025 | 161.6 | 160.57 | 160.57 | 162.63 | 158.64 | 587,944 |
| September 29, 2025 | 161.44 | 161.53 | 161.53 | 162.25 | 158.21 | 878,834 |
| September 26, 2025 | 163.28 | 161.27 | 161.27 | 163.28 | 159.5 | 978,200 |
| September 25, 2025 | 161.52 | 163.28 | 163.28 | 167.69 | 159.2 | 787,618 |
| September 24, 2025 | 160.63 | 161.68 | 161.68 | 162.13 | 158.67 | 1.13M |
| September 23, 2025 | 158.49 | 159.38 | 159.38 | 162.54 | 157.85 | 739,700 |
| September 22, 2025 | 156.7 | 157.73 | 157.73 | 160.15 | 153.58 | 688,601 |
| September 19, 2025 | 156.24 | 157.66 | 157.66 | 161.15 | 153.75 | 2.03M |
| September 18, 2025 | 154.48 | 155.92 | 155.92 | 159.44 | 153 | 592,840 |
| September 17, 2025 | 155.8 | 153.15 | 153.15 | 158.79 | 152.35 | 634,818 |
| September 16, 2025 | 153.46 | 155.21 | 155.21 | 155.4 | 151.97 | 754,426 |
| September 15, 2025 | 156.12 | 152.35 | 152.35 | 157.07 | 152.12 | 644,706 |
| September 12, 2025 | 157.04 | 155.53 | 155.53 | 158.57 | 154.5 | 583,600 |
| September 11, 2025 | 155.3 | 157.03 | 157.03 | 159.26 | 154.13 | 473,025 |
| September 10, 2025 | 157.58 | 155.78 | 155.78 | 159.17 | 155.45 | 513,500 |
| September 09, 2025 | 159.91 | 157.91 | 157.91 | 159.91 | 156.51 | 524,800 |
| September 08, 2025 | 157.01 | 158.53 | 158.53 | 160.39 | 155.62 | 511,600 |
| September 05, 2025 | 157 | 156.28 | 156.28 | 160 | 155.63 | 482,315 |
| September 04, 2025 | 157.04 | 156.53 | 156.53 | 158.69 | 152.16 | 1.27M |
| September 03, 2025 | 161.14 | 157.09 | 157.09 | 162.99 | 156.09 | 907,400 |
| September 02, 2025 | 153.3 | 161.2 | 161.2 | 161.91 | 153.3 | 673,886 |
| August 29, 2025 | 159.02 | 158.23 | 158.23 | 160 | 156.32 | 521,800 |
| August 28, 2025 | 158.83 | 158.54 | 158.54 | 159.42 | 156.01 | 494,900 |
| August 27, 2025 | 152.07 | 156.95 | 156.95 | 157.17 | 152.07 | 699,358 |
| August 26, 2025 | 153.68 | 153.23 | 153.23 | 155.02 | 149.95 | 894,343 |
| August 25, 2025 | 155.12 | 153.17 | 153.17 | 155.61 | 152.19 | 1.25M |
| August 22, 2025 | 151.37 | 155.49 | 155.49 | 159.86 | 151.37 | 1.29M |
| August 21, 2025 | 146.14 | 150.29 | 150.29 | 151.83 | 144.72 | 1.33M |
| August 20, 2025 | 146.35 | 147.94 | 147.94 | 151.9 | 145.98 | 2M |
| August 19, 2025 | 158.73 | 156.62 | 156.62 | 159.46 | 154.03 | 987,317 |
| August 18, 2025 | 156.1 | 158.76 | 158.76 | 167.07 | 156.1 | 1.19M |
| August 15, 2025 | 157.69 | 155.63 | 155.63 | 158.79 | 155.11 | 496,334 |
| August 14, 2025 | 160.18 | 158.32 | 158.32 | 161.63 | 157.19 | 586,720 |
| August 13, 2025 | 159.76 | 161.25 | 161.25 | 162.37 | 157.48 | 643,326 |
| August 12, 2025 | 156.84 | 159.85 | 159.85 | 159.95 | 154.77 | 642,896 |
| August 11, 2025 | 154.26 | 153.08 | 153.08 | 155.12 | 151.01 | 1.08M |
| August 08, 2025 | 157.96 | 153.71 | 153.71 | 158.22 | 153.56 | 888,346 |
| August 07, 2025 | 159.37 | 156.75 | 156.75 | 159.37 | 153.73 | 975,041 |
| August 06, 2025 | 159.21 | 156.64 | 156.64 | 159.21 | 155.2 | 1.02M |
| August 05, 2025 | 161.74 | 159.21 | 159.21 | 162.16 | 157.33 | 1.68M |
| August 04, 2025 | 165.25 | 160.46 | 160.46 | 165.65 | 158.49 | 1.99M |
| August 01, 2025 | 163.43 | 164.07 | 164.07 | 166.68 | 159.65 | 1.79M |
| July 31, 2025 | 168.99 | 170.24 | 170.24 | 173.4 | 165.5 | 1.58M |