164.44
+1.87(+1.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 162.58 | 164.44 | 164.44 | 166.22 | 161.99 | 1.91M |
October 20, 2025 | 156.91 | 162.57 | 162.57 | 164.63 | 156.05 | 2.88M |
October 17, 2025 | 155.85 | 155.39 | 155.39 | 156.63 | 154.35 | 1.68M |
October 16, 2025 | 161.2 | 156.07 | 156.07 | 161.48 | 155.06 | 1.16M |
October 15, 2025 | 159.17 | 160.63 | 160.63 | 161.99 | 158.71 | 1.19M |
October 14, 2025 | 152 | 158.02 | 158.02 | 158.04 | 151.96 | 1.01M |
October 13, 2025 | 152.4 | 153.91 | 153.91 | 154.25 | 152.04 | 890,636 |
October 10, 2025 | 156.08 | 151.13 | 151.13 | 156.6 | 150.85 | 808,583 |
October 09, 2025 | 157.5 | 155.44 | 155.44 | 157.89 | 154.6 | 1.02M |
October 08, 2025 | 156.46 | 157.36 | 157.36 | 157.44 | 155.5 | 670,942 |
October 07, 2025 | 155.53 | 155.31 | 155.31 | 157.18 | 154.74 | 932,735 |
October 06, 2025 | 155.02 | 155.01 | 155.01 | 155.82 | 154.12 | 719,641 |
October 03, 2025 | 153.99 | 154.6 | 154.6 | 155.9 | 153.38 | 824,000 |
October 02, 2025 | 152.45 | 153.99 | 153.99 | 154.36 | 151.23 | 923,265 |
October 01, 2025 | 149.26 | 152.49 | 152.49 | 153.38 | 149.11 | 794,955 |
September 30, 2025 | 148.46 | 149.86 | 149.86 | 150.27 | 147.52 | 915,196 |
September 29, 2025 | 149.04 | 148.46 | 148.46 | 149.14 | 148.2 | 533,051 |
September 26, 2025 | 147.11 | 147.86 | 147.86 | 148.69 | 146.08 | 404,607 |
September 25, 2025 | 146.47 | 146.28 | 146.28 | 147.48 | 144.65 | 616,000 |
September 24, 2025 | 148.47 | 147.46 | 147.46 | 149.06 | 147.43 | 487,551 |
September 23, 2025 | 150.93 | 147.86 | 147.86 | 152.07 | 147.47 | 715,982 |
September 22, 2025 | 148.88 | 150.61 | 150.61 | 151.12 | 148.02 | 584,765 |
September 19, 2025 | 149.6 | 149.17 | 149.17 | 149.89 | 147.97 | 1.64M |
September 18, 2025 | 147.57 | 149.63 | 149.63 | 150.31 | 147.11 | 653,900 |
September 17, 2025 | 146.75 | 147.3 | 147.3 | 149.53 | 145.65 | 614,161 |
September 16, 2025 | 146.91 | 146.16 | 146.16 | 147.49 | 145.33 | 611,600 |
September 15, 2025 | 146.7 | 146.74 | 146.74 | 147.99 | 146.35 | 620,400 |
September 12, 2025 | 147.72 | 146.7 | 146.7 | 148.93 | 146.62 | 736,260 |
September 11, 2025 | 144.78 | 148.74 | 148.74 | 149.04 | 144.63 | 691,641 |
September 10, 2025 | 143.88 | 144.71 | 144.71 | 145.14 | 143.74 | 679,185 |
September 09, 2025 | 144.76 | 143.71 | 143.71 | 144.85 | 143.35 | 848,413 |
September 08, 2025 | 145.27 | 144.76 | 144.76 | 145.42 | 143.99 | 500,006 |
September 05, 2025 | 144.23 | 145.42 | 145.42 | 145.53 | 143.06 | 648,395 |
September 04, 2025 | 143.87 | 143.74 | 143.74 | 143.97 | 142.9 | 750,500 |
September 03, 2025 | 144.79 | 143.37 | 143.37 | 145.6 | 143.21 | 517,513 |
September 02, 2025 | 145.11 | 145.23 | 145.23 | 145.6 | 143.64 | 490,900 |
August 29, 2025 | 146.95 | 146.23 | 146.23 | 147.51 | 145.85 | 481,346 |
August 28, 2025 | 148.63 | 146.91 | 146.91 | 148.92 | 146.53 | 426,100 |
August 27, 2025 | 148.04 | 148.36 | 148.36 | 149.32 | 147.95 | 454,800 |
August 26, 2025 | 147.07 | 148.14 | 148.14 | 148.46 | 146.78 | 1.68M |
August 25, 2025 | 148.16 | 147.1 | 147.1 | 148.95 | 147.03 | 617,814 |
August 22, 2025 | 147.61 | 148.49 | 148.49 | 150.24 | 147.61 | 525,224 |
August 21, 2025 | 145.88 | 147.32 | 147 | 147.64 | 145.33 | 427,502 |
August 20, 2025 | 147.48 | 146.54 | 146.22 | 148.18 | 145.85 | 513,971 |
August 19, 2025 | 146.92 | 147.76 | 147.44 | 148.17 | 146.92 | 567,323 |
August 18, 2025 | 148.13 | 146.79 | 146.47 | 148.57 | 146.77 | 581,529 |
August 15, 2025 | 148.56 | 147.95 | 147.95 | 148.56 | 147.17 | 626,300 |
August 14, 2025 | 151.35 | 148.33 | 148.33 | 151.41 | 148.1 | 739,226 |
August 13, 2025 | 149.86 | 152.18 | 152.18 | 152.4 | 149.57 | 637,872 |
August 12, 2025 | 148.41 | 149.81 | 149.81 | 149.83 | 147.59 | 513,655 |
August 11, 2025 | 148.45 | 147.85 | 147.85 | 149.2 | 147.3 | 623,600 |
August 08, 2025 | 147.04 | 148.16 | 148.16 | 148.81 | 146.78 | 517,100 |
August 07, 2025 | 148.91 | 146.98 | 146.98 | 149 | 146.43 | 586,550 |
August 06, 2025 | 146 | 146.95 | 146.95 | 147.92 | 144.76 | 1.08M |
August 05, 2025 | 136.91 | 145.21 | 145.21 | 145.92 | 134 | 1.49M |
August 04, 2025 | 139.1 | 139.92 | 139.92 | 140.35 | 138.75 | 1.07M |
August 01, 2025 | 139.55 | 139.08 | 139.08 | 140.5 | 136.81 | 1.04M |
July 31, 2025 | 140.94 | 141.87 | 141.87 | 142.39 | 140.21 | 1.07M |
July 30, 2025 | 142.79 | 141.4 | 141.4 | 142.94 | 140.55 | 735,550 |
July 29, 2025 | 144.41 | 142.79 | 142.79 | 144.41 | 142.1 | 1.15M |