179.10
+0.375(+0.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 179 | 179.1 | 179.1 | 179.68 | 179 | 6,690 |
October 16, 2025 | 178.59 | 178.47 | 178.47 | 178.76 | 178.47 | 7,868 |
October 15, 2025 | 178.93 | 178.85 | 178.85 | 178.93 | 178.74 | 2,987 |
October 14, 2025 | 178.59 | 178.34 | 178.34 | 178.76 | 178.23 | 22,778 |
October 13, 2025 | 178.11 | 177.96 | 177.96 | 178.11 | 177.96 | 4,966 |
October 10, 2025 | 177.34 | 177.47 | 177.47 | 177.47 | 177.34 | 2,585 |
October 09, 2025 | 177.24 | 177.12 | 177.12 | 177.25 | 177.02 | 1,607 |
October 08, 2025 | 177.4 | 177.54 | 177.54 | 177.54 | 177.31 | 4,592 |
October 07, 2025 | 176.81 | 177.2 | 177.2 | 177.2 | 176.62 | 3,173 |
October 06, 2025 | 176.93 | 176.74 | 176.74 | 176.95 | 176.71 | 2,711 |
October 03, 2025 | 177.46 | 177.34 | 177.34 | 177.58 | 177.34 | 932 |
October 02, 2025 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 1,788 |
October 01, 2025 | 176.5 | 177.02 | 177.02 | 177.02 | 176.5 | 3,242 |
September 30, 2025 | 177.01 | 177.1 | 177.1 | 177.23 | 176.8 | 15,287 |
September 29, 2025 | 176.68 | 176.89 | 176.89 | 176.89 | 176.68 | 3,795 |
September 26, 2025 | 176.32 | 176.32 | 176.32 | 176.32 | 176.32 | 8,708 |
September 25, 2025 | 176.88 | 176.27 | 176.27 | 176.88 | 176.14 | 1,493 |
September 24, 2025 | 176.95 | 176.8 | 176.8 | 176.95 | 176.8 | 1,513 |
September 23, 2025 | 176.96 | 176.8 | 176.8 | 177.1 | 176.39 | 9,518 |
September 22, 2025 | 177.11 | 176.88 | 176.88 | 177.11 | 176.88 | 3,326 |
September 19, 2025 | 177.1 | 176.94 | 176.94 | 177.1 | 176.85 | 1,536 |
September 18, 2025 | 177.75 | 177.04 | 177.04 | 178 | 176.96 | 3,408 |
September 17, 2025 | 178.24 | 177.99 | 177.99 | 178.39 | 177.99 | 18,174 |
September 16, 2025 | 178.12 | 178.09 | 178.09 | 178.12 | 177.85 | 2,235 |
September 15, 2025 | 176.93 | 177.99 | 177.99 | 178.01 | 176.93 | 2,656 |
September 12, 2025 | 177.94 | 177.71 | 177.71 | 177.94 | 177.71 | 1,726 |
September 11, 2025 | 177.79 | 178.37 | 178.37 | 178.37 | 177.79 | 3,510 |
September 10, 2025 | 177.34 | 177.79 | 177.79 | 177.79 | 177.34 | 1,777 |
September 09, 2025 | 177.62 | 177.42 | 177.42 | 177.89 | 177.42 | 7,494 |
September 08, 2025 | 176.79 | 177.85 | 177.85 | 177.85 | 176.79 | 29,199 |
September 05, 2025 | 176.48 | 176.48 | 176.48 | 176.48 | 176.48 | 1,652 |
September 04, 2025 | 175 | 176 | 176 | 176.2 | 175 | 1,701 |
September 03, 2025 | 175.38 | 175.6 | 175.6 | 175.6 | 175.38 | 727 |
September 02, 2025 | 174.71 | 174.93 | 174.93 | 174.93 | 174.71 | 1,462 |
September 01, 2025 | 175.79 | 175.38 | 175.38 | 175.79 | 175.26 | 377 |
August 29, 2025 | 175.52 | 175.48 | 175.48 | 175.57 | 175.48 | 4,056 |
August 28, 2025 | 175.63 | 175.6 | 175.6 | 175.63 | 175.38 | 2,587 |
August 27, 2025 | 173.99 | 174.9 | 174.9 | 174.9 | 173.99 | 3,313 |
August 26, 2025 | 174.54 | 174.73 | 174.73 | 174.73 | 174.54 | 1,173 |
August 25, 2025 | 174.73 | 174.48 | 174.48 | 174.76 | 174.48 | 140 |
August 22, 2025 | 173.88 | 174.26 | 174.26 | 174.26 | 173.81 | 2,539 |
August 21, 2025 | 173.86 | 173.86 | 173.86 | 173.86 | 173.86 | 0 |
August 20, 2025 | 174.19 | 174.19 | 174.19 | 174.19 | 174.19 | 762 |
August 19, 2025 | 173.64 | 174.18 | 174.18 | 174.18 | 173.64 | 686 |
August 18, 2025 | 174.15 | 174.05 | 174.05 | 174.15 | 174.05 | 869 |
August 15, 2025 | 174.34 | 174.15 | 174.15 | 174.34 | 174.13 | 1,173 |
August 14, 2025 | 175.24 | 174.25 | 174.25 | 175.24 | 174.25 | 30,033 |
August 13, 2025 | 174.27 | 174.83 | 174.83 | 174.83 | 174.27 | 3,745 |
August 12, 2025 | 174.1 | 173.99 | 173.99 | 174.1 | 173.9 | 976 |
August 11, 2025 | 174.37 | 174.37 | 174.37 | 174.37 | 174.37 | 1,100 |
August 08, 2025 | 174.45 | 174.13 | 174.13 | 174.45 | 174.13 | 1,226 |
August 07, 2025 | 174.81 | 174.78 | 174.78 | 174.82 | 174.71 | 4,679 |
August 06, 2025 | 174.59 | 174.72 | 174.72 | 174.72 | 174.51 | 2,400 |
August 05, 2025 | 174.73 | 175.03 | 175.03 | 175.03 | 174.73 | 2,281 |
August 04, 2025 | 174.01 | 174.62 | 174.62 | 174.85 | 174.01 | 1,383 |
July 31, 2025 | 173.26 | 172.96 | 172.96 | 173.26 | 172.76 | 2,207 |
July 30, 2025 | 173.14 | 172.52 | 172.52 | 173.14 | 172.52 | 1,281 |
July 29, 2025 | 172.15 | 172.85 | 172.85 | 172.85 | 172.15 | 11,797 |
July 28, 2025 | 172.51 | 171.98 | 171.98 | 172.51 | 171.98 | 3,183 |
July 25, 2025 | 172.03 | 172.12 | 172.12 | 172.12 | 172.03 | 417 |