154.24
+2.28(+1.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 151.8 | 154.24 | 154.24 | 154.48 | 151.01 | 811,711 |
| October 16, 2025 | 151.86 | 151.96 | 151.96 | 154.46 | 149.37 | 953,700 |
| October 15, 2025 | 153.61 | 152.58 | 152.58 | 155.3 | 150.5 | 1.14M |
| October 14, 2025 | 148.92 | 150 | 150 | 151.98 | 146.1 | 917,534 |
| October 13, 2025 | 146.1 | 151.18 | 151.18 | 152.41 | 145.65 | 2.13M |
| October 10, 2025 | 151.5 | 138.49 | 138.49 | 152.25 | 137.77 | 3.05M |
| October 09, 2025 | 153.53 | 150.96 | 150.96 | 155.59 | 150.68 | 962,436 |
| October 08, 2025 | 148.22 | 153.76 | 153.76 | 154.75 | 147.7 | 942,828 |
| October 07, 2025 | 153.56 | 148.5 | 148.5 | 153.89 | 144.52 | 2.07M |
| October 06, 2025 | 155.88 | 153.67 | 153.67 | 156.8 | 152.12 | 1.08M |
| October 03, 2025 | 157.5 | 156.05 | 156.05 | 157.54 | 153.16 | 1.12M |
| October 02, 2025 | 154.94 | 156.65 | 156.65 | 157.2 | 154.13 | 895,600 |
| October 01, 2025 | 153.97 | 155.18 | 155.18 | 156.46 | 150.8 | 1.14M |
| September 30, 2025 | 155.79 | 154.7 | 154.7 | 156.51 | 152.64 | 915,800 |
| September 29, 2025 | 156.39 | 155.32 | 155.32 | 156.39 | 152.67 | 1.35M |
| September 26, 2025 | 151.75 | 154.76 | 154.76 | 155.46 | 151.73 | 712,400 |
| September 25, 2025 | 151.93 | 151.72 | 151.72 | 154.15 | 150.28 | 1.02M |
| September 24, 2025 | 154.7 | 154.18 | 154.18 | 156.33 | 152.51 | 897,900 |
| September 23, 2025 | 153.59 | 154.84 | 154.84 | 156.5 | 152.34 | 1.05M |
| September 22, 2025 | 151.5 | 153.79 | 153.79 | 153.87 | 150.79 | 1.05M |
| September 19, 2025 | 155.19 | 151.99 | 151.99 | 155.19 | 150.48 | 2.24M |
| September 18, 2025 | 150 | 155.44 | 155.44 | 155.82 | 150 | 1.37M |
| September 17, 2025 | 148.96 | 148.58 | 148.58 | 153 | 148.23 | 1.45M |
| September 16, 2025 | 144.7 | 149.06 | 149.06 | 149.17 | 144.7 | 1.36M |
| September 15, 2025 | 141.88 | 146.96 | 146.96 | 149.89 | 140.91 | 1.74M |
| September 12, 2025 | 144.61 | 139.9 | 139.9 | 145.28 | 138.4 | 1.48M |
| September 11, 2025 | 146.93 | 145.77 | 145.77 | 147.43 | 144.47 | 884,488 |
| September 10, 2025 | 142.69 | 146 | 146 | 146.8 | 140.99 | 981,146 |
| September 09, 2025 | 150 | 142.96 | 142.96 | 150.16 | 140.65 | 2.03M |
| September 08, 2025 | 153.65 | 151.31 | 151.31 | 154.02 | 150.02 | 1.4M |
| September 05, 2025 | 154 | 153.4 | 153.4 | 155.34 | 151.68 | 1.36M |
| September 04, 2025 | 151.3 | 152.8 | 152.8 | 154.49 | 151.04 | 1.43M |
| September 03, 2025 | 148 | 150.98 | 150.98 | 151.42 | 148 | 1.07M |
| September 02, 2025 | 143.86 | 149.77 | 149.77 | 150.27 | 141.87 | 1.43M |
| August 29, 2025 | 149.25 | 145.1 | 145.1 | 149.38 | 141.81 | 2.08M |
| August 28, 2025 | 150.23 | 150.03 | 150.03 | 154.3 | 146.3 | 4.08M |
| August 27, 2025 | 142.14 | 144.41 | 144.41 | 146.66 | 142.07 | 2.58M |
| August 26, 2025 | 140.53 | 141.98 | 141.98 | 143.66 | 140.29 | 1.18M |
| August 25, 2025 | 141.82 | 140.49 | 140.49 | 143.66 | 140.39 | 928,016 |
| August 22, 2025 | 141.69 | 141.81 | 141.81 | 144.68 | 139.75 | 1.18M |
| August 21, 2025 | 138.45 | 141.78 | 141.78 | 141.98 | 136.23 | 1.17M |
| August 20, 2025 | 139.98 | 139.28 | 139.28 | 141.46 | 138 | 1.4M |
| August 19, 2025 | 141.22 | 141.48 | 141.48 | 143 | 139.75 | 1.14M |
| August 18, 2025 | 135.18 | 141.88 | 141.88 | 141.93 | 134.9 | 1.36M |
| August 15, 2025 | 134.12 | 135.03 | 135.03 | 135.12 | 132 | 742,915 |
| August 14, 2025 | 134.77 | 134.36 | 134.36 | 135.19 | 131.52 | 995,575 |
| August 13, 2025 | 138.21 | 138.3 | 138.3 | 139.73 | 137.16 | 991,600 |
| August 12, 2025 | 135.93 | 137.98 | 137.98 | 138.6 | 133.99 | 1.2M |
| August 11, 2025 | 134.38 | 131.94 | 131.94 | 136.26 | 131.4 | 987,618 |
| August 08, 2025 | 133.6 | 133.52 | 133.52 | 134.62 | 132.02 | 721,830 |
| August 07, 2025 | 135.81 | 132.71 | 132.71 | 136.8 | 131.91 | 1.33M |
| August 06, 2025 | 135.9 | 135.53 | 135.53 | 136.46 | 134.22 | 737,910 |
| August 05, 2025 | 136.75 | 135.81 | 135.81 | 139.13 | 135.03 | 736,044 |
| August 04, 2025 | 135.5 | 136.53 | 136.53 | 136.66 | 134.28 | 976,211 |
| August 01, 2025 | 134.45 | 133.16 | 133.16 | 136.05 | 130 | 1.25M |
| July 31, 2025 | 138.41 | 136.52 | 136.52 | 138.41 | 135.3 | 867,295 |
| July 30, 2025 | 140.07 | 138.9 | 138.9 | 140.78 | 135.56 | 924,270 |
| July 29, 2025 | 142.5 | 139.41 | 139.41 | 143.88 | 138.38 | 1.39M |
| July 28, 2025 | 140.1 | 142.45 | 142.45 | 142.99 | 139.15 | 1.11M |
| July 25, 2025 | 137.62 | 138.67 | 138.67 | 140.07 | 137.13 | 753,700 |