182.41
+1.08(+0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 180.02 | 182.41 | 182.41 | 182.71 | 177.33 | 1.75M |
| October 28, 2025 | 182.64 | 181.33 | 181.33 | 183.49 | 180.69 | 773,448 |
| October 27, 2025 | 184.72 | 183.63 | 183.63 | 185.45 | 182.46 | 1.04M |
| October 24, 2025 | 187.27 | 184.82 | 184.82 | 187.27 | 184.29 | 786,300 |
| October 23, 2025 | 187.08 | 186.46 | 186.46 | 187.98 | 184.68 | 714,745 |
| October 22, 2025 | 188.19 | 187.41 | 187.41 | 189.05 | 186.47 | 703,814 |
| October 21, 2025 | 188.06 | 187.49 | 187.49 | 188.98 | 187.09 | 830,378 |
| October 20, 2025 | 191.26 | 187.92 | 187.92 | 191.5 | 187.56 | 1.03M |
| October 17, 2025 | 188.58 | 188.19 | 188.19 | 190.32 | 187.14 | 1.27M |
| October 16, 2025 | 187.34 | 187.45 | 187.45 | 188.9 | 186.63 | 902,533 |
| October 15, 2025 | 187.78 | 188.36 | 188.36 | 191.26 | 187.51 | 894,325 |
| October 14, 2025 | 183.74 | 187 | 187 | 187.97 | 183.48 | 1.07M |
| October 13, 2025 | 183.4 | 185.01 | 185.01 | 186.9 | 182.21 | 1.25M |
| October 10, 2025 | 185.56 | 181.17 | 181.17 | 186 | 181.11 | 1.19M |
| October 09, 2025 | 188.23 | 186.69 | 185.19 | 188.84 | 186.41 | 785,878 |
| October 08, 2025 | 191.3 | 187.92 | 187.92 | 191.74 | 187.85 | 1.14M |
| October 07, 2025 | 193.07 | 191.54 | 191.54 | 194.07 | 189.37 | 1.02M |
| October 06, 2025 | 193.4 | 193.27 | 193.27 | 196.56 | 192.44 | 1.12M |
| October 03, 2025 | 192.72 | 193.18 | 193.18 | 194.16 | 191.54 | 930,400 |
| October 02, 2025 | 191.34 | 193.49 | 193.49 | 194.31 | 191 | 1.03M |
| October 01, 2025 | 190.11 | 192.4 | 192.4 | 192.42 | 189.67 | 1.06M |
| September 30, 2025 | 191.8 | 190.36 | 190.36 | 191.99 | 189.54 | 1.17M |
| September 29, 2025 | 189.02 | 192.98 | 192.98 | 193.02 | 188.09 | 1.59M |
| September 26, 2025 | 187.81 | 188.12 | 188.12 | 189.58 | 186.98 | 1.29M |
| September 25, 2025 | 186.78 | 187.02 | 187.02 | 187.46 | 183.08 | 1.59M |
| September 24, 2025 | 186.49 | 186.61 | 186.61 | 188.24 | 185.8 | 1.28M |
| September 23, 2025 | 185.08 | 186.52 | 186.52 | 186.84 | 183.49 | 1.52M |
| September 22, 2025 | 184.81 | 185.21 | 185.21 | 185.46 | 182.76 | 2.1M |
| September 19, 2025 | 192.76 | 184.73 | 184.73 | 192.81 | 184.6 | 3.33M |
| September 18, 2025 | 193.67 | 192.74 | 192.74 | 195.07 | 186.9 | 6.7M |
| September 17, 2025 | 210.46 | 208.79 | 208.79 | 211.9 | 208.54 | 1.15M |
| September 16, 2025 | 212.42 | 210.04 | 210.04 | 214.26 | 209.45 | 1.04M |
| September 15, 2025 | 213.3 | 212.16 | 212.16 | 215.13 | 212.07 | 1M |
| September 12, 2025 | 214.09 | 212.61 | 212.61 | 215.28 | 212.45 | 1.14M |
| September 11, 2025 | 211.52 | 213.4 | 213.4 | 214.03 | 209.88 | 939,022 |
| September 10, 2025 | 211.47 | 211.46 | 211.46 | 213.15 | 209.01 | 1.14M |
| September 09, 2025 | 209.69 | 211.85 | 211.85 | 212.25 | 208.85 | 1.2M |
| September 08, 2025 | 209.53 | 210.79 | 210.79 | 211.2 | 208.26 | 1.2M |
| September 05, 2025 | 209.63 | 210.14 | 210.14 | 211.31 | 208.1 | 739,824 |
| September 04, 2025 | 209.22 | 210.19 | 210.19 | 210.47 | 207.49 | 736,646 |
| September 03, 2025 | 207.02 | 208.27 | 208.27 | 208.45 | 206.64 | 791,506 |
| September 02, 2025 | 205.73 | 208.06 | 208.06 | 208.52 | 205.73 | 783,300 |
| August 29, 2025 | 206.65 | 206.94 | 206.94 | 208 | 205.88 | 701,739 |
| August 28, 2025 | 206.12 | 206.71 | 206.71 | 207 | 205.1 | 730,600 |
| August 27, 2025 | 205.52 | 206.26 | 206.26 | 206.89 | 205.31 | 591,545 |
| August 26, 2025 | 205.72 | 205.98 | 205.98 | 206.73 | 204.95 | 907,432 |
| August 25, 2025 | 208.19 | 205.24 | 205.24 | 210 | 205.24 | 995,229 |
| August 22, 2025 | 208.35 | 208.58 | 208.58 | 210 | 207.48 | 863,743 |
| August 21, 2025 | 206.7 | 206.54 | 206.54 | 207.74 | 205.57 | 581,900 |
| August 20, 2025 | 208.38 | 207.49 | 207.49 | 209.97 | 206.98 | 600,709 |
| August 19, 2025 | 205.78 | 207.84 | 207.84 | 211.63 | 204.74 | 934,686 |
| August 18, 2025 | 207.67 | 205.41 | 205.41 | 208.25 | 204.41 | 1.3M |
| August 15, 2025 | 207.14 | 207.35 | 207.35 | 208.13 | 205.03 | 1.34M |
| August 14, 2025 | 206.25 | 206.06 | 206.06 | 206.85 | 203.97 | 744,402 |
| August 13, 2025 | 205.31 | 206.92 | 206.92 | 207.54 | 202.65 | 997,600 |
| August 12, 2025 | 203.19 | 205.13 | 205.13 | 205.51 | 202.96 | 675,628 |
| August 11, 2025 | 202.82 | 201.55 | 201.55 | 202.85 | 199.8 | 793,072 |
| August 08, 2025 | 205.63 | 202 | 202 | 206.03 | 201.67 | 1.03M |
| August 07, 2025 | 205.37 | 206.66 | 206.66 | 206.72 | 204.33 | 950,041 |
| August 06, 2025 | 204.79 | 205.15 | 205.15 | 207.06 | 203 | 956,900 |