185.33
+3.83(+2.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 185.83 | 185.33 | 185.33 | 187.61 | 180.58 | 253,235 |
| October 22, 2025 | 184.3 | 181.5 | 181.5 | 185.99 | 179.6 | 199,200 |
| October 21, 2025 | 183.91 | 182.99 | 182.99 | 187.66 | 182.44 | 212,012 |
| October 20, 2025 | 177.36 | 185.07 | 185.07 | 185.81 | 177.36 | 275,108 |
| October 17, 2025 | 178.71 | 177.23 | 177.23 | 179.01 | 174.74 | 190,700 |
| October 16, 2025 | 182.36 | 176.55 | 176.55 | 184.93 | 173.98 | 261,500 |
| October 15, 2025 | 179.43 | 181.75 | 181.75 | 184.7 | 179.43 | 213,500 |
| October 14, 2025 | 176.92 | 178.8 | 178.8 | 180.4 | 174.7 | 223,900 |
| October 13, 2025 | 176.18 | 180.73 | 180.73 | 181.56 | 175.86 | 206,330 |
| October 10, 2025 | 182.72 | 175.92 | 175.92 | 184.34 | 175.58 | 258,020 |
| October 09, 2025 | 187.76 | 184.19 | 184.19 | 188.68 | 183.13 | 291,900 |
| October 08, 2025 | 189.23 | 187.76 | 187.76 | 189.42 | 184.05 | 207,900 |
| October 07, 2025 | 186.82 | 190.39 | 190.39 | 191.86 | 184.94 | 224,100 |
| October 06, 2025 | 187.29 | 187.14 | 187.14 | 190 | 184.73 | 142,100 |
| October 03, 2025 | 187.28 | 185.7 | 185.7 | 188.76 | 185.19 | 223,204 |
| October 02, 2025 | 189.32 | 187.28 | 187.28 | 189.7 | 185.78 | 331,600 |
| October 01, 2025 | 179.24 | 190.51 | 190.51 | 191.33 | 178.81 | 299,300 |
| September 30, 2025 | 179.81 | 180.98 | 180.98 | 183.77 | 179.69 | 419,712 |
| September 29, 2025 | 177.29 | 180.18 | 180.18 | 180.28 | 174.66 | 352,500 |
| September 26, 2025 | 175.48 | 178.74 | 178.74 | 180.99 | 175.03 | 233,848 |
| September 25, 2025 | 174.9 | 176.54 | 176.54 | 177.51 | 173.98 | 243,728 |
| September 24, 2025 | 172.91 | 174.09 | 174.09 | 177.39 | 172.91 | 185,000 |
| September 23, 2025 | 168.66 | 171.07 | 171.07 | 173.73 | 168.5 | 286,126 |
| September 22, 2025 | 167.99 | 168.92 | 168.92 | 169.08 | 165.81 | 278,724 |
| September 19, 2025 | 172 | 167.28 | 167.28 | 174.38 | 167.04 | 1.08M |
| September 18, 2025 | 175.28 | 173.28 | 173.28 | 175.72 | 172.9 | 303,700 |
| September 17, 2025 | 176.51 | 173.82 | 173.82 | 178.5 | 173 | 393,500 |
| September 16, 2025 | 173.15 | 176.06 | 176.06 | 177.61 | 171.91 | 346,017 |
| September 15, 2025 | 172.86 | 172.23 | 172.23 | 174 | 169.73 | 309,900 |
| September 12, 2025 | 175.6 | 174 | 174 | 177.9 | 173.45 | 197,400 |
| September 11, 2025 | 170.13 | 174.01 | 174.01 | 174.01 | 169.58 | 237,700 |
| September 10, 2025 | 168 | 171.72 | 171.72 | 173.09 | 168 | 218,034 |
| September 09, 2025 | 170.15 | 170.24 | 170.24 | 173.23 | 169.77 | 206,400 |
| September 08, 2025 | 176.9 | 170.01 | 170.01 | 178 | 169.15 | 283,100 |
| September 05, 2025 | 173.86 | 175.14 | 175.14 | 176.89 | 172.83 | 270,743 |
| September 04, 2025 | 172.28 | 175.62 | 175.62 | 175.82 | 171.96 | 185,535 |
| September 03, 2025 | 174.73 | 171.37 | 171.37 | 176.76 | 170.95 | 289,709 |
| September 02, 2025 | 172.13 | 176.3 | 176.3 | 176.44 | 172.1 | 225,335 |
| August 29, 2025 | 175.76 | 174.03 | 174.03 | 176.02 | 173.66 | 233,300 |
| August 28, 2025 | 171.41 | 176.54 | 176.54 | 176.54 | 170.27 | 223,534 |
| August 27, 2025 | 174.38 | 172.59 | 172.59 | 176.26 | 172.49 | 168,100 |
| August 26, 2025 | 168.83 | 173.15 | 173.15 | 173.25 | 167.75 | 227,350 |
| August 25, 2025 | 168.35 | 167.72 | 167.72 | 169.79 | 167.03 | 136,300 |
| August 22, 2025 | 167.98 | 168.91 | 168.91 | 170.61 | 167.98 | 245,232 |
| August 21, 2025 | 167.01 | 168.44 | 168.44 | 169.25 | 165.5 | 315,049 |
| August 20, 2025 | 163.15 | 166.55 | 166.55 | 166.57 | 162.98 | 269,310 |
| August 19, 2025 | 162.37 | 163.8 | 163.8 | 164.66 | 161.6 | 175,400 |
| August 18, 2025 | 167 | 164.04 | 164.04 | 167 | 160.95 | 473,300 |
| August 15, 2025 | 167.76 | 167.57 | 167.57 | 169.81 | 166.63 | 185,600 |
| August 14, 2025 | 168.95 | 167.31 | 167.31 | 170.16 | 165.6 | 153,243 |
| August 13, 2025 | 168.32 | 168.51 | 168.51 | 169.14 | 165.56 | 193,900 |
| August 12, 2025 | 165.8 | 166.15 | 166.15 | 167.21 | 164 | 197,639 |
| August 11, 2025 | 167.58 | 166.42 | 166.42 | 168.65 | 165 | 184,227 |
| August 08, 2025 | 169.78 | 166.62 | 166.62 | 170.69 | 165.48 | 241,200 |
| August 07, 2025 | 174.35 | 168.72 | 168.72 | 176 | 168.15 | 386,200 |
| August 06, 2025 | 172.68 | 172.06 | 172.06 | 176.67 | 169.77 | 496,800 |
| August 05, 2025 | 164.27 | 169.3 | 169.3 | 170.15 | 163.2 | 253,301 |
| August 04, 2025 | 167.89 | 166.85 | 166.85 | 168.44 | 165.53 | 299,507 |
| August 01, 2025 | 173.28 | 168.2 | 168.2 | 174.34 | 166.42 | 210,100 |
| July 31, 2025 | 174.45 | 174.13 | 174.13 | 176.8 | 172.36 | 229,083 |