153.38
-5.02(-3.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 158.49 | 153.38 | 153.38 | 158.5 | 149.58 | 468,770 |
October 20, 2025 | 159.04 | 158.4 | 158.4 | 159.1 | 156.7 | 178,400 |
October 17, 2025 | 158.32 | 157.44 | 157.44 | 159.49 | 155.53 | 256,118 |
October 16, 2025 | 159.72 | 158.52 | 158.52 | 163.01 | 158.32 | 360,430 |
October 15, 2025 | 158.93 | 160.21 | 160.21 | 160.99 | 154.15 | 244,500 |
October 14, 2025 | 152.63 | 158.93 | 158.93 | 159 | 152.63 | 251,900 |
October 13, 2025 | 150.98 | 153.64 | 153.64 | 153.73 | 150.65 | 193,600 |
October 10, 2025 | 153.82 | 150.71 | 150.71 | 155.45 | 150.19 | 245,753 |
October 09, 2025 | 155.91 | 154.41 | 154.41 | 157.15 | 153.81 | 259,245 |
October 08, 2025 | 154.54 | 155.91 | 155.91 | 156.8 | 153.47 | 183,038 |
October 07, 2025 | 154.97 | 153.67 | 153.67 | 156.59 | 152.13 | 308,838 |
October 06, 2025 | 152.23 | 154.9 | 154.9 | 155.82 | 152.23 | 333,400 |
October 03, 2025 | 149.17 | 151.79 | 151.79 | 153.55 | 148 | 345,669 |
October 02, 2025 | 151.15 | 149.08 | 149.08 | 151.98 | 146.08 | 446,046 |
October 01, 2025 | 158.07 | 151.84 | 151.84 | 158.5 | 151.66 | 638,180 |
September 30, 2025 | 156.54 | 158.42 | 158.42 | 158.85 | 156.03 | 625,878 |
September 29, 2025 | 153.53 | 154.63 | 154.63 | 155.43 | 153.52 | 337,800 |
September 26, 2025 | 154.49 | 153.3 | 153.3 | 158.93 | 152.79 | 626,223 |
September 25, 2025 | 150.2 | 154.68 | 154.68 | 154.91 | 150.05 | 432,900 |
September 24, 2025 | 148.63 | 150.25 | 150.25 | 150.92 | 148.06 | 262,100 |
September 23, 2025 | 147.76 | 148.82 | 148.82 | 149.82 | 146.64 | 292,422 |
September 22, 2025 | 146.02 | 147.39 | 147.39 | 147.76 | 145.42 | 195,714 |
September 19, 2025 | 149.24 | 146.43 | 146.43 | 149.24 | 146.24 | 592,200 |
September 18, 2025 | 147.32 | 148.56 | 148.56 | 149.28 | 147.03 | 196,600 |
September 17, 2025 | 146.47 | 147.37 | 147.37 | 149.76 | 146.01 | 321,400 |
September 16, 2025 | 147.04 | 145.69 | 145.69 | 147.24 | 145.54 | 168,936 |
September 15, 2025 | 146.98 | 146.96 | 146.96 | 148.25 | 145.99 | 206,707 |
September 12, 2025 | 147.57 | 146.34 | 146.34 | 148.31 | 146.22 | 157,800 |
September 11, 2025 | 145.58 | 148.07 | 148.07 | 148.13 | 145.06 | 240,551 |
September 10, 2025 | 146.28 | 145.53 | 145.53 | 146.28 | 144.56 | 179,300 |
September 09, 2025 | 147.92 | 146.47 | 146.47 | 147.92 | 145.82 | 157,800 |
September 08, 2025 | 147.79 | 147.92 | 147.92 | 148.23 | 146.83 | 165,800 |
September 05, 2025 | 150.05 | 147.13 | 147.13 | 150.65 | 146.89 | 258,700 |
September 04, 2025 | 149.33 | 150.83 | 150.83 | 150.92 | 148.24 | 147,640 |
September 03, 2025 | 148.74 | 149.74 | 149.74 | 150.07 | 148.74 | 249,852 |
September 02, 2025 | 146.4 | 149.48 | 149.48 | 149.59 | 145.04 | 314,500 |
August 29, 2025 | 148.67 | 147.27 | 147.27 | 148.75 | 146.9 | 354,445 |
August 28, 2025 | 148.61 | 147.77 | 147.77 | 148.94 | 147.27 | 272,959 |
August 27, 2025 | 146.57 | 148.6 | 148.6 | 148.75 | 146.57 | 294,200 |
August 26, 2025 | 147.75 | 147.25 | 147.25 | 148.27 | 146.41 | 212,600 |
August 25, 2025 | 144.4 | 147.56 | 147.56 | 147.77 | 144.4 | 368,248 |
August 22, 2025 | 139.36 | 144.38 | 144.38 | 144.63 | 138.34 | 509,800 |
August 21, 2025 | 139.1 | 138.7 | 138.7 | 140.18 | 137.31 | 403,400 |
August 20, 2025 | 138.56 | 139.11 | 139.11 | 139.53 | 137.4 | 392,648 |
August 19, 2025 | 138.35 | 137.63 | 137.63 | 139.7 | 137.53 | 152,600 |
August 18, 2025 | 137.29 | 138.45 | 138.45 | 139.39 | 136.43 | 223,900 |
August 15, 2025 | 139.53 | 136.52 | 136.52 | 139.7 | 135.64 | 231,810 |
August 14, 2025 | 139.25 | 139.34 | 139.34 | 141.56 | 137.88 | 455,400 |
August 13, 2025 | 138.61 | 139.27 | 139.27 | 139.93 | 137.58 | 280,100 |
August 12, 2025 | 137.13 | 138.51 | 138.51 | 139.04 | 136.45 | 255,700 |
August 11, 2025 | 134.84 | 136.36 | 136.36 | 136.47 | 134.67 | 212,511 |
August 08, 2025 | 135.74 | 134.44 | 134.44 | 135.85 | 133.85 | 199,300 |
August 07, 2025 | 136.04 | 135.08 | 135.08 | 136.2 | 133.82 | 236,043 |
August 06, 2025 | 133.84 | 135.57 | 135.57 | 135.94 | 132.82 | 225,025 |
August 05, 2025 | 134.66 | 133.28 | 133.28 | 135.53 | 133 | 299,800 |
August 04, 2025 | 131.21 | 134.75 | 134.75 | 134.79 | 130.57 | 322,200 |
August 01, 2025 | 133.23 | 131.08 | 131.08 | 133.46 | 128.9 | 535,598 |
July 31, 2025 | 130.07 | 133.29 | 133.29 | 134.69 | 129.84 | 736,900 |
July 30, 2025 | 123.92 | 130.22 | 130.22 | 131.87 | 122.33 | 1.01M |
July 29, 2025 | 120.78 | 123.26 | 123.26 | 123.72 | 120 | 564,935 |