171.16
-4.12(-2.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 172.13 | 171.16 | 171.16 | 172.93 | 163.09 | 4.29M | 
| October 29, 2025 | 178.73 | 175.28 | 175.28 | 179.17 | 173.5 | 3.11M | 
| October 28, 2025 | 179.66 | 180.25 | 180.25 | 182.36 | 179.66 | 1.76M | 
| October 27, 2025 | 179.95 | 181.45 | 181.45 | 181.5 | 178.94 | 1.34M | 
| October 24, 2025 | 182.9 | 179.35 | 179.35 | 182.9 | 179.31 | 1.03M | 
| October 23, 2025 | 184.25 | 181.58 | 181.58 | 184.76 | 180.9 | 1.14M | 
| October 22, 2025 | 185.74 | 184.2 | 184.2 | 186.13 | 181.81 | 1.23M | 
| October 21, 2025 | 187.3 | 186.13 | 186.13 | 187.52 | 185.31 | 905,986 | 
| October 20, 2025 | 187.52 | 186.21 | 186.21 | 189.03 | 184.07 | 1.43M | 
| October 17, 2025 | 188.17 | 187.81 | 187.81 | 188.44 | 184.89 | 1.37M | 
| October 16, 2025 | 192.02 | 186.8 | 186.8 | 194.21 | 186.47 | 1.51M | 
| October 15, 2025 | 189.64 | 191.6 | 191.6 | 191.63 | 188.79 | 1.55M | 
| October 14, 2025 | 188.6 | 189.43 | 189.43 | 191.45 | 184.53 | 1.6M | 
| October 13, 2025 | 188.7 | 189.2 | 189.2 | 189.67 | 186.62 | 1.58M | 
| October 10, 2025 | 193.71 | 192.13 | 192.13 | 195.72 | 191.57 | 1.2M | 
| October 09, 2025 | 195.92 | 192.58 | 192.58 | 195.92 | 191.1 | 1.17M | 
| October 08, 2025 | 194.49 | 195.56 | 195.56 | 196.59 | 193.76 | 1.01M | 
| October 07, 2025 | 195.99 | 194.39 | 194.39 | 197.12 | 193.32 | 1.42M | 
| October 06, 2025 | 195.4 | 195.18 | 195.18 | 196.05 | 192.91 | 1.39M | 
| October 03, 2025 | 189 | 195.13 | 195.13 | 195.34 | 188.76 | 1.68M | 
| October 02, 2025 | 186.99 | 189.02 | 189.02 | 189.88 | 186.79 | 1.06M | 
| October 01, 2025 | 186.99 | 188.83 | 188.83 | 189.39 | 184.45 | 1.27M | 
| September 30, 2025 | 184.76 | 187.05 | 187.05 | 187.66 | 183.19 | 1.07M | 
| September 29, 2025 | 187.67 | 184.11 | 184.11 | 188.6 | 183.27 | 1.33M | 
| September 26, 2025 | 185.12 | 188.11 | 188.11 | 188.42 | 185 | 1.04M | 
| September 25, 2025 | 192.34 | 185.26 | 185.26 | 192.34 | 185.11 | 1.36M | 
| September 24, 2025 | 190.8 | 190.89 | 190.89 | 192.08 | 190.1 | 1.14M | 
| September 23, 2025 | 191.93 | 190.74 | 190.74 | 192.92 | 189.82 | 1.31M | 
| September 22, 2025 | 190.12 | 192.34 | 192.34 | 193.46 | 188.32 | 1.72M | 
| September 19, 2025 | 189.22 | 190.18 | 190.18 | 190.69 | 187.97 | 1.4M | 
| September 18, 2025 | 189.12 | 189.11 | 189.11 | 190.5 | 187.58 | 1.67M | 
| September 17, 2025 | 193.09 | 191.09 | 191.09 | 194.91 | 189.95 | 1.19M | 
| September 16, 2025 | 192.48 | 193.45 | 193.45 | 195.35 | 188.71 | 2.81M | 
| September 15, 2025 | 186.31 | 185.56 | 185.56 | 186.93 | 184.26 | 939,532 | 
| September 12, 2025 | 184.63 | 185.01 | 185.01 | 185.62 | 183.45 | 871,568 | 
| September 11, 2025 | 186.28 | 185.54 | 185.54 | 187.74 | 185.44 | 752,473 | 
| September 10, 2025 | 186.63 | 185.6 | 185.6 | 187.36 | 182.99 | 1.34M | 
| September 09, 2025 | 187.74 | 187.69 | 187.69 | 188.85 | 187.2 | 925,061 | 
| September 08, 2025 | 184.62 | 187.53 | 187.53 | 188.39 | 184.03 | 1.47M | 
| September 05, 2025 | 186.64 | 185.48 | 185.48 | 190.21 | 185.1 | 1.33M | 
| September 04, 2025 | 184.91 | 185.3 | 185.3 | 186.2 | 184 | 733,703 | 
| September 03, 2025 | 185.44 | 184.69 | 184.69 | 186.45 | 182.79 | 1.11M | 
| September 02, 2025 | 183.98 | 185.78 | 185.78 | 186.04 | 183.62 | 1.21M | 
| August 29, 2025 | 180.16 | 183.75 | 183.75 | 184.22 | 179.98 | 1.11M | 
| August 28, 2025 | 180.58 | 179.99 | 179.99 | 181.13 | 177.74 | 1.22M | 
| August 27, 2025 | 182.7 | 181.66 | 181.66 | 183.68 | 181.2 | 882,503 | 
| August 26, 2025 | 180.15 | 183.4 | 183.4 | 183.57 | 179.73 | 1.33M | 
| August 25, 2025 | 181.07 | 180.68 | 180.68 | 181.84 | 178.96 | 1.12M | 
| August 22, 2025 | 180.27 | 181.43 | 181.43 | 181.99 | 179.42 | 930,300 | 
| August 21, 2025 | 180.15 | 179.36 | 179.36 | 180.36 | 178.43 | 1.17M | 
| August 20, 2025 | 181.84 | 181.59 | 181.59 | 184.73 | 181.12 | 1.16M | 
| August 19, 2025 | 179.08 | 180.77 | 180.77 | 182.25 | 179.03 | 1.5M | 
| August 18, 2025 | 178.53 | 178.4 | 178.4 | 179.37 | 177.29 | 1.15M | 
| August 15, 2025 | 180.98 | 177.99 | 177.99 | 180.98 | 176.34 | 1.26M | 
| August 14, 2025 | 179.29 | 180.26 | 180.26 | 181.03 | 177.59 | 1.29M | 
| August 13, 2025 | 175.5 | 180.06 | 180.06 | 180.77 | 175.5 | 1.21M | 
| August 12, 2025 | 176.25 | 176.47 | 176.47 | 177.89 | 174.83 | 1.45M | 
| August 11, 2025 | 184.63 | 175.42 | 175.42 | 184.64 | 173.97 | 3.19M | 
| August 08, 2025 | 187.05 | 184.27 | 184.27 | 187.4 | 183.44 | 1.65M | 
| August 07, 2025 | 188.29 | 187.5 | 187.5 | 190.56 | 185.01 | 1.98M |