154.13
-1.15(-0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 28, 2025 | 154.9 | 154.13 | 154.13 | 156.23 | 153.89 | 4.98M |
| October 27, 2025 | 155.79 | 155.28 | 155.28 | 156.5 | 154.87 | 4.88M |
| October 24, 2025 | 156.93 | 155.57 | 155.57 | 157.41 | 155.43 | 3.84M |
| October 23, 2025 | 158.2 | 156.56 | 156.56 | 158.59 | 156.12 | 9.77M |
| October 22, 2025 | 154.65 | 155.6 | 155.6 | 155.98 | 153.61 | 4.95M |
| October 21, 2025 | 154.74 | 153.8 | 153.8 | 155.29 | 153.21 | 4.88M |
| October 20, 2025 | 153.43 | 154.48 | 154.48 | 154.72 | 153.18 | 5.54M |
| October 17, 2025 | 152.26 | 153.08 | 153.08 | 154.19 | 152.2 | 7.64M |
| October 16, 2025 | 152.14 | 151.72 | 151.72 | 152.73 | 150.23 | 4.14M |
| October 15, 2025 | 152.9 | 152.11 | 152.11 | 154.21 | 151.04 | 5.67M |
| October 14, 2025 | 149.81 | 152.52 | 152.52 | 153.46 | 149.66 | 5.01M |
| October 13, 2025 | 150 | 151.94 | 151.94 | 151.98 | 149.43 | 5.7M |
| October 10, 2025 | 150.7 | 148.9 | 148.9 | 151.35 | 148.89 | 7.68M |
| October 09, 2025 | 154.13 | 151.64 | 151.64 | 154.97 | 151.56 | 6.1M |
| October 08, 2025 | 154.36 | 153.79 | 153.79 | 154.68 | 152.84 | 4.22M |
| October 07, 2025 | 153.65 | 154.9 | 154.9 | 154.96 | 151.28 | 4.35M |
| October 06, 2025 | 153.97 | 154.02 | 154.02 | 154.65 | 152.92 | 4.61M |
| October 03, 2025 | 153.58 | 153.55 | 153.55 | 154.28 | 152.23 | 7.13M |
| October 02, 2025 | 153.96 | 153.37 | 153.37 | 156.6 | 153.32 | 7.42M |
| October 01, 2025 | 154.88 | 154.58 | 154.58 | 155.09 | 153.2 | 4.87M |
| September 30, 2025 | 154.89 | 155.29 | 155.29 | 155.73 | 153.93 | 7.71M |
| September 29, 2025 | 159.13 | 156.1 | 156.1 | 159.13 | 155.56 | 8.32M |
| September 26, 2025 | 160.57 | 160.16 | 160.16 | 161.3 | 159.51 | 7.01M |
| September 25, 2025 | 159.44 | 160.72 | 160.72 | 161.01 | 159.35 | 6.3M |
| September 24, 2025 | 158.32 | 159.18 | 159.18 | 160.49 | 158.25 | 6.03M |
| September 23, 2025 | 157.12 | 157.42 | 157.42 | 159.83 | 156.99 | 6.84M |
| September 22, 2025 | 155.62 | 156.05 | 156.05 | 157.12 | 155.15 | 5.24M |
| September 19, 2025 | 159 | 156.13 | 156.13 | 159 | 155.55 | 8.78M |
| September 18, 2025 | 160.03 | 158.87 | 158.87 | 160.29 | 158.09 | 3.89M |
| September 17, 2025 | 159.2 | 160.1 | 160.1 | 160.66 | 158.61 | 4.02M |
| September 16, 2025 | 158.25 | 159.54 | 159.54 | 160.1 | 158.12 | 7.94M |
| September 15, 2025 | 157.38 | 157.31 | 157.31 | 158.32 | 156.5 | 5.03M |
| September 12, 2025 | 158.85 | 157.11 | 157.11 | 159.78 | 157.1 | 5.54M |
| September 11, 2025 | 156.21 | 158.25 | 158.25 | 158.92 | 156.01 | 5.13M |
| September 10, 2025 | 155.05 | 157.79 | 157.79 | 157.92 | 155 | 6.16M |
| September 09, 2025 | 154.91 | 154.78 | 154.78 | 156.99 | 154.6 | 5.96M |
| September 08, 2025 | 153.91 | 154 | 154 | 155.03 | 152.88 | 9.11M |
| September 05, 2025 | 156.06 | 153.66 | 153.66 | 156.72 | 153.49 | 11M |
| September 04, 2025 | 158.06 | 157.69 | 157.69 | 159.65 | 157.5 | 7.17M |
| September 03, 2025 | 160 | 158.06 | 158.06 | 161.85 | 157.02 | 8.5M |
| September 02, 2025 | 160.48 | 161.83 | 161.83 | 161.86 | 159.38 | 8.27M |
| August 29, 2025 | 159.7 | 160.6 | 160.6 | 161.1 | 159.45 | 6.83M |
| August 28, 2025 | 159.01 | 159.34 | 159.34 | 159.51 | 157.85 | 4.58M |
| August 27, 2025 | 157.4 | 159.24 | 159.24 | 159.99 | 157.21 | 7.43M |
| August 26, 2025 | 157.51 | 157.36 | 157.36 | 160 | 156.55 | 10.15M |
| August 25, 2025 | 157.9 | 158.2 | 158.2 | 158.32 | 157.17 | 7.03M |
| August 22, 2025 | 155.32 | 158.18 | 158.18 | 158.79 | 155.32 | 9.08M |
| August 21, 2025 | 152.82 | 155.55 | 155.55 | 155.67 | 152.73 | 7.52M |
| August 20, 2025 | 152.42 | 153.22 | 153.22 | 153.49 | 151.93 | 8.08M |
| August 19, 2025 | 153.46 | 152 | 152 | 153.94 | 151.85 | 8.51M |
| August 18, 2025 | 156.13 | 155.32 | 155.32 | 156.49 | 154.75 | 8.13M |
| August 15, 2025 | 155.48 | 156.55 | 156.55 | 158.54 | 155.29 | 11.54M |
| August 14, 2025 | 155.7 | 155.16 | 155.16 | 155.7 | 154.1 | 7.34M |
| August 13, 2025 | 154.57 | 155.87 | 155.87 | 156.01 | 154.2 | 6.58M |
| August 12, 2025 | 154.09 | 154.44 | 154.44 | 156.05 | 153.36 | 6.49M |
| August 11, 2025 | 155.34 | 153.45 | 153.45 | 155.93 | 152.99 | 6.17M |
| August 08, 2025 | 153.99 | 155.01 | 155.01 | 155.75 | 153.5 | 6.31M |
| August 07, 2025 | 153.79 | 153.16 | 153.16 | 155.15 | 152.83 | 6.51M |
| August 06, 2025 | 154.48 | 152.78 | 152.78 | 155.16 | 152.22 | 7.84M |
| August 05, 2025 | 151.03 | 153.04 | 153.04 | 153.1 | 149.9 | 8.6M |