173.40
+6.45(+3.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 173 | 173.4 | 173.4 | 181.27 | 171.34 | 1.69M |
| October 28, 2025 | 167.48 | 166.95 | 166.95 | 167.48 | 165.4 | 897,600 |
| October 27, 2025 | 169.3 | 167.6 | 167.6 | 169.81 | 167.51 | 570,000 |
| October 24, 2025 | 169.26 | 167.95 | 167.95 | 169.28 | 167.47 | 427,017 |
| October 23, 2025 | 166.46 | 168.37 | 168.37 | 168.86 | 165.79 | 384,537 |
| October 22, 2025 | 169.48 | 166.35 | 166.35 | 169.76 | 165.64 | 496,400 |
| October 21, 2025 | 166.5 | 169.33 | 169.33 | 170.99 | 166.24 | 412,000 |
| October 20, 2025 | 166.66 | 166.61 | 166.61 | 168.95 | 165.29 | 361,831 |
| October 17, 2025 | 163.97 | 166.31 | 166.31 | 167.05 | 163.97 | 819,903 |
| October 16, 2025 | 164.56 | 165.03 | 165.03 | 166.68 | 163.46 | 558,500 |
| October 15, 2025 | 164 | 163.19 | 163.19 | 165 | 162.76 | 1.05M |
| October 14, 2025 | 159.27 | 163.65 | 163.65 | 164.31 | 159.27 | 364,359 |
| October 13, 2025 | 162.38 | 160.84 | 160.84 | 163.86 | 160.76 | 515,354 |
| October 10, 2025 | 165.85 | 161.16 | 161.16 | 165.96 | 160.11 | 741,628 |
| October 09, 2025 | 167.05 | 165.85 | 165.14 | 167.21 | 164.39 | 606,200 |
| October 08, 2025 | 166 | 166.89 | 166.18 | 167.31 | 164.25 | 573,804 |
| October 07, 2025 | 167.31 | 165.8 | 165.09 | 167.56 | 164.33 | 484,037 |
| October 06, 2025 | 167.06 | 167.05 | 166.33 | 167.84 | 165.38 | 334,803 |
| October 03, 2025 | 166.73 | 167 | 167 | 168.29 | 165.69 | 471,330 |
| October 02, 2025 | 164.54 | 165.18 | 165.18 | 166.29 | 163.72 | 603,309 |
| October 01, 2025 | 161.58 | 164.1 | 164.1 | 164.23 | 161 | 630,314 |
| September 30, 2025 | 162.07 | 162.76 | 162.76 | 162.81 | 160.35 | 690,400 |
| September 29, 2025 | 162.4 | 162.19 | 162.19 | 162.93 | 160.58 | 691,900 |
| September 26, 2025 | 159.8 | 161.35 | 161.35 | 161.65 | 159.29 | 489,300 |
| September 25, 2025 | 159 | 159.28 | 159.28 | 159.74 | 158.19 | 835,617 |
| September 24, 2025 | 159.15 | 159.76 | 159.76 | 160.68 | 159.06 | 630,836 |
| September 23, 2025 | 161.36 | 159.4 | 159.4 | 162.38 | 159.15 | 478,500 |
| September 22, 2025 | 160.86 | 160.6 | 160.6 | 161.26 | 159 | 661,308 |
| September 19, 2025 | 164 | 161.03 | 161.03 | 164.75 | 160.59 | 1.83M |
| September 18, 2025 | 160.83 | 162.06 | 162.06 | 163.07 | 160.08 | 608,231 |
| September 17, 2025 | 164.19 | 159.59 | 159.59 | 165.91 | 159.18 | 1.03M |
| September 16, 2025 | 161.23 | 163.84 | 163.84 | 163.98 | 160.8 | 747,700 |
| September 15, 2025 | 161.47 | 161.16 | 161.16 | 162.15 | 159.97 | 677,300 |
| September 12, 2025 | 164.22 | 160.55 | 160.55 | 164.45 | 160.55 | 394,466 |
| September 11, 2025 | 160.58 | 164.49 | 164.49 | 164.77 | 160.58 | 743,108 |
| September 10, 2025 | 161.61 | 160.17 | 160.17 | 162.65 | 159.4 | 786,132 |
| September 09, 2025 | 163.8 | 162.01 | 162.01 | 163.82 | 161 | 557,850 |
| September 08, 2025 | 164.83 | 164.17 | 164.17 | 164.87 | 162.22 | 738,400 |
| September 05, 2025 | 165.61 | 164.93 | 164.93 | 167 | 163.99 | 647,510 |
| September 04, 2025 | 161.39 | 164.86 | 164.86 | 164.91 | 160.39 | 515,700 |
| September 03, 2025 | 161.6 | 161.32 | 161.32 | 162.59 | 160.3 | 960,100 |
| September 02, 2025 | 162.46 | 162.15 | 162.15 | 162.99 | 160.6 | 839,315 |
| August 29, 2025 | 165.63 | 164.5 | 164.5 | 165.98 | 163.83 | 445,723 |
| August 28, 2025 | 167 | 165.22 | 165.22 | 167 | 163.71 | 584,200 |
| August 27, 2025 | 165.08 | 166.08 | 166.08 | 167.09 | 164.97 | 612,300 |
| August 26, 2025 | 165.7 | 166 | 166 | 166.26 | 164.69 | 755,121 |
| August 25, 2025 | 168.73 | 165.98 | 165.98 | 168.83 | 165.96 | 463,600 |
| August 22, 2025 | 163.53 | 168.56 | 168.56 | 168.82 | 163.29 | 1.23M |
| August 21, 2025 | 163.69 | 162.38 | 162.38 | 164.6 | 162.25 | 676,800 |
| August 20, 2025 | 165.27 | 164.47 | 164.47 | 165.86 | 163.64 | 705,102 |
| August 19, 2025 | 164.58 | 165.9 | 165.9 | 167.74 | 163.78 | 822,030 |
| August 18, 2025 | 164.49 | 163.78 | 163.78 | 165.52 | 163.78 | 486,806 |
| August 15, 2025 | 167.6 | 164.77 | 164.77 | 167.71 | 164.16 | 579,229 |
| August 14, 2025 | 167.19 | 167.19 | 167.19 | 168.42 | 165.57 | 850,800 |
| August 13, 2025 | 164.11 | 169.5 | 169.5 | 169.8 | 163.73 | 1.05M |
| August 12, 2025 | 159.67 | 163.32 | 163.32 | 163.64 | 158.88 | 657,300 |
| August 11, 2025 | 158.61 | 157.53 | 157.53 | 159.8 | 157.25 | 765,100 |
| August 08, 2025 | 158.25 | 158.26 | 158.26 | 160 | 157.94 | 639,114 |
| August 07, 2025 | 161.65 | 158.53 | 158.53 | 162.01 | 158.31 | 747,700 |
| August 06, 2025 | 161.85 | 159.72 | 159.72 | 163.01 | 158.9 | 1.01M |