168.05
-2.83(-1.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 168.91 | 168.05 | 168.05 | 171.5 | 165.74 | 901,000 |
| November 06, 2025 | 167.72 | 170.96 | 170.96 | 175 | 165.61 | 1.44M |
| November 05, 2025 | 163.29 | 167.7 | 167.7 | 170.14 | 160.01 | 2.83M |
| November 04, 2025 | 176.04 | 177.85 | 177.85 | 180.19 | 175.83 | 1.17M |
| November 03, 2025 | 178.46 | 178.86 | 178.86 | 178.94 | 173.89 | 670,728 |
| October 31, 2025 | 178.39 | 180.07 | 180.07 | 181.56 | 178.17 | 950,252 |
| October 30, 2025 | 177.12 | 179.11 | 179.11 | 182.06 | 177.12 | 778,585 |
| October 29, 2025 | 186.71 | 180.15 | 180.15 | 191.41 | 175.58 | 1.59M |
| October 28, 2025 | 193.45 | 187.93 | 187.93 | 193.47 | 187.03 | 1.1M |
| October 27, 2025 | 197.24 | 195.28 | 195.28 | 198 | 193.41 | 937,136 |
| October 24, 2025 | 194.11 | 197.04 | 197.04 | 199.66 | 191.48 | 1.74M |
| October 23, 2025 | 191 | 190.97 | 190.97 | 195.25 | 188.97 | 1.08M |
| October 22, 2025 | 190.69 | 187 | 187 | 190.69 | 184.88 | 1.38M |
| October 21, 2025 | 185 | 188.26 | 188.26 | 190.41 | 184.99 | 1.05M |
| October 20, 2025 | 179.35 | 184.14 | 184.14 | 184.23 | 178.52 | 815,800 |
| October 17, 2025 | 173.16 | 178.52 | 178.52 | 178.77 | 172.72 | 1.03M |
| October 16, 2025 | 172.95 | 174.95 | 174.95 | 177.75 | 172 | 1.3M |
| October 15, 2025 | 170.22 | 170.72 | 170.72 | 173.02 | 168.71 | 531,300 |
| October 14, 2025 | 168.43 | 170.13 | 170.13 | 172.41 | 166.86 | 580,708 |
| October 13, 2025 | 170.07 | 170.64 | 170.64 | 172.21 | 167.69 | 698,240 |
| October 10, 2025 | 172.47 | 167.03 | 167.03 | 174.37 | 166.93 | 725,400 |
| October 09, 2025 | 173.4 | 172.14 | 172.14 | 174.73 | 171.3 | 883,700 |
| October 08, 2025 | 170 | 173.47 | 173.47 | 174.34 | 168.99 | 917,800 |
| October 07, 2025 | 175.23 | 170.08 | 170.08 | 176.15 | 168.32 | 778,886 |
| October 06, 2025 | 178.15 | 174.95 | 174.95 | 179.64 | 174.76 | 856,757 |
| October 03, 2025 | 176 | 177.33 | 177.33 | 181.45 | 175.97 | 1.11M |
| October 02, 2025 | 173.25 | 175.36 | 175.36 | 178.19 | 173.15 | 1.71M |
| October 01, 2025 | 156.06 | 170.48 | 170.48 | 170.66 | 156.06 | 1.29M |
| September 30, 2025 | 147.54 | 156.46 | 156.46 | 156.79 | 146.9 | 1.05M |
| September 29, 2025 | 148.92 | 146.99 | 146.99 | 148.92 | 145.47 | 752,633 |
| September 26, 2025 | 146 | 148.56 | 148.56 | 149.17 | 145.32 | 762,400 |
| September 25, 2025 | 148.39 | 145.57 | 145.57 | 148.39 | 144.26 | 884,217 |
| September 24, 2025 | 150.13 | 149.45 | 149.45 | 150.87 | 147.46 | 1.28M |
| September 23, 2025 | 154.22 | 150.25 | 150.25 | 154.94 | 149.91 | 786,840 |
| September 22, 2025 | 154.49 | 153.89 | 153.89 | 156.11 | 151.41 | 1.29M |
| September 19, 2025 | 157.26 | 155.39 | 155.39 | 157.95 | 153.21 | 1.28M |
| September 18, 2025 | 155 | 156.99 | 156.99 | 157.63 | 153.47 | 716,200 |
| September 17, 2025 | 151.6 | 152.72 | 152.72 | 157.01 | 151.27 | 1.38M |
| September 16, 2025 | 150.56 | 151.6 | 151.6 | 152.93 | 149.9 | 775,241 |
| September 15, 2025 | 153.05 | 152.24 | 152.24 | 154.17 | 151.64 | 470,928 |
| September 12, 2025 | 158.19 | 152.89 | 152.89 | 158.8 | 152.89 | 768,800 |
| September 11, 2025 | 154.14 | 159.74 | 159.74 | 159.78 | 153.53 | 664,835 |
| September 10, 2025 | 157.55 | 153.27 | 153.27 | 157.97 | 152.18 | 1.1M |
| September 09, 2025 | 167.5 | 157.38 | 157.38 | 167.5 | 153.18 | 1.3M |
| September 08, 2025 | 163.17 | 162 | 162 | 165.11 | 149.03 | 1.18M |
| September 05, 2025 | 162.61 | 163.99 | 163.99 | 166.62 | 162.29 | 599,000 |
| September 04, 2025 | 161.31 | 162.31 | 162.31 | 163.18 | 157.2 | 742,700 |
| September 03, 2025 | 160.95 | 162.33 | 162.33 | 162.7 | 159.21 | 713,728 |
| September 02, 2025 | 160.95 | 161.25 | 161.25 | 162.44 | 158.69 | 529,208 |
| August 29, 2025 | 163.16 | 163.31 | 163.31 | 165.22 | 162.12 | 860,239 |
| August 28, 2025 | 162.93 | 163.22 | 163.22 | 163.69 | 159.62 | 774,400 |
| August 27, 2025 | 163.33 | 162.8 | 162.8 | 164.25 | 161.26 | 417,727 |
| August 26, 2025 | 164.7 | 163.71 | 163.71 | 165.07 | 162.61 | 548,545 |
| August 25, 2025 | 161.74 | 164.11 | 164.11 | 164.26 | 160.6 | 702,700 |
| August 22, 2025 | 155.95 | 161.84 | 161.84 | 164.58 | 154.79 | 1.25M |
| August 21, 2025 | 158.21 | 154.54 | 154.54 | 158.29 | 154.43 | 394,845 |
| August 20, 2025 | 157.95 | 159.58 | 159.58 | 159.62 | 156.49 | 592,200 |
| August 19, 2025 | 157.59 | 158.48 | 158.48 | 160 | 156.8 | 627,826 |
| August 18, 2025 | 156.58 | 156.98 | 156.98 | 158.19 | 156.39 | 649,016 |
| August 15, 2025 | 156.72 | 156.68 | 156.68 | 158.16 | 156.45 | 1.04M |