152.11
+0.17(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 152.78 | 152.11 | 152.11 | 154.95 | 151 | 450,938 |
| October 23, 2025 | 152.59 | 151.94 | 151.94 | 154.5 | 150.91 | 482,881 |
| October 22, 2025 | 153.29 | 152.51 | 152.51 | 154.57 | 150.2 | 492,516 |
| October 21, 2025 | 144.74 | 152.33 | 152.33 | 152.38 | 144.34 | 634,019 |
| October 20, 2025 | 146.05 | 145.59 | 145.59 | 147.73 | 144.56 | 3M |
| October 17, 2025 | 140.15 | 144.95 | 144.95 | 145.06 | 140.15 | 599,262 |
| October 16, 2025 | 145.27 | 140.68 | 140.68 | 145.76 | 137.69 | 961,711 |
| October 15, 2025 | 145.43 | 146.25 | 146.25 | 148.19 | 145.05 | 1.04M |
| October 14, 2025 | 144.55 | 146.4 | 146.4 | 146.43 | 143.67 | 345,925 |
| October 13, 2025 | 143.52 | 144.99 | 144.99 | 146.13 | 143.52 | 447,700 |
| October 10, 2025 | 144.55 | 144.57 | 144.57 | 148.37 | 143.98 | 454,769 |
| October 09, 2025 | 144 | 144.8 | 144.8 | 146.93 | 143.08 | 848,160 |
| October 08, 2025 | 141.71 | 144.83 | 144.83 | 145.58 | 140.34 | 647,507 |
| October 07, 2025 | 140.21 | 140 | 140 | 141.63 | 138.94 | 494,000 |
| October 06, 2025 | 141.93 | 140.65 | 140.65 | 142.47 | 139.62 | 616,514 |
| October 03, 2025 | 145.58 | 143.56 | 143.56 | 147.08 | 142.88 | 504,000 |
| October 02, 2025 | 145.23 | 145.24 | 145.24 | 145.78 | 143.16 | 605,200 |
| October 01, 2025 | 147.95 | 144.53 | 144.53 | 149.53 | 143.93 | 615,158 |
| September 30, 2025 | 149.64 | 148.94 | 148.94 | 150.11 | 146.56 | 1.17M |
| September 29, 2025 | 148.36 | 149.97 | 149.97 | 152.14 | 148.36 | 1.23M |
| September 26, 2025 | 147.43 | 148.36 | 148.36 | 149.43 | 146.09 | 646,523 |
| September 25, 2025 | 144.03 | 147.61 | 147.61 | 147.69 | 143 | 1.03M |
| September 24, 2025 | 142.53 | 144.61 | 144.61 | 145.18 | 142.53 | 644,561 |
| September 23, 2025 | 143.99 | 142.28 | 142.28 | 144.78 | 141.61 | 1.04M |
| September 22, 2025 | 142.96 | 144.07 | 144.07 | 145.28 | 142.1 | 663,845 |
| September 19, 2025 | 141.71 | 141.71 | 141.71 | 142.72 | 140.21 | 1.13M |
| September 18, 2025 | 139.46 | 140.87 | 140.87 | 142.3 | 137.08 | 745,277 |
| September 17, 2025 | 140 | 138.54 | 138.54 | 140.71 | 137.26 | 960,506 |
| September 16, 2025 | 140.51 | 139.31 | 139.31 | 141.4 | 136.18 | 1.59M |
| September 15, 2025 | 158 | 139.76 | 139.76 | 158.4 | 135.51 | 3.15M |
| September 12, 2025 | 161 | 158.36 | 158.36 | 161.81 | 158.07 | 414,553 |
| September 11, 2025 | 159.07 | 161.08 | 161.08 | 161.64 | 157.85 | 484,700 |
| September 10, 2025 | 166.23 | 158.02 | 158.02 | 166.93 | 157.33 | 901,039 |
| September 09, 2025 | 164.86 | 166.11 | 166.11 | 166.5 | 163.35 | 564,422 |
| September 08, 2025 | 160.49 | 164.42 | 164.42 | 164.59 | 159.26 | 452,394 |
| September 05, 2025 | 162.41 | 160.73 | 160.73 | 163.7 | 157.2 | 547,392 |
| September 04, 2025 | 160 | 162.24 | 162.24 | 164.49 | 159.85 | 397,062 |
| September 03, 2025 | 161.88 | 159.78 | 159.78 | 162.62 | 158.36 | 403,456 |
| September 02, 2025 | 160.81 | 161.75 | 161.75 | 163.15 | 159.5 | 537,681 |
| August 29, 2025 | 166.48 | 163.19 | 163.19 | 166.91 | 162.16 | 634,200 |
| August 28, 2025 | 168.18 | 165.66 | 165.66 | 169.08 | 165.5 | 593,600 |
| August 27, 2025 | 169.55 | 169.81 | 169.81 | 171.17 | 169.35 | 374,200 |
| August 26, 2025 | 165.45 | 169.79 | 169.79 | 170.88 | 165.23 | 538,511 |
| August 25, 2025 | 165.29 | 166.37 | 166.37 | 167.66 | 164.76 | 1.17M |
| August 22, 2025 | 167.43 | 165.17 | 165.17 | 169.87 | 164.49 | 740,093 |
| August 21, 2025 | 164 | 167.77 | 167.77 | 168 | 163.16 | 561,038 |
| August 20, 2025 | 162.51 | 163.33 | 163.33 | 164.34 | 161.89 | 510,008 |
| August 19, 2025 | 163.05 | 163.62 | 163.62 | 164.41 | 160.71 | 493,100 |
| August 18, 2025 | 159.94 | 162.63 | 162.63 | 164.08 | 159.94 | 727,833 |
| August 15, 2025 | 158.14 | 160.19 | 160.19 | 160.67 | 157.13 | 548,462 |
| August 14, 2025 | 158.09 | 157.08 | 157.08 | 160.1 | 155.27 | 495,400 |
| August 13, 2025 | 157.6 | 158.35 | 158.35 | 159.05 | 155.12 | 998,714 |
| August 12, 2025 | 150.44 | 157.38 | 157.38 | 157.38 | 150.09 | 857,034 |
| August 11, 2025 | 149.2 | 150.43 | 150.43 | 151.15 | 145.7 | 718,011 |
| August 08, 2025 | 145.9 | 149.45 | 149.45 | 152.52 | 145.45 | 991,175 |
| August 07, 2025 | 147.7 | 144.05 | 144.05 | 147.71 | 140.53 | 1.28M |
| August 06, 2025 | 149 | 148.32 | 148.32 | 161.31 | 145.95 | 2.37M |
| August 05, 2025 | 130.04 | 128.23 | 128.23 | 131.36 | 127.84 | 823,320 |
| August 04, 2025 | 130 | 130.31 | 130.31 | 131.41 | 129.19 | 566,314 |
| August 01, 2025 | 129.57 | 129.26 | 129.26 | 131.18 | 128.34 | 518,226 |