178.17
-0.89(-0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 180.48 | 178.17 | 178.17 | 181.39 | 177.26 | 2.5M |
| October 23, 2025 | 178.55 | 179.06 | 179.06 | 180.59 | 177.52 | 2.61M |
| October 22, 2025 | 181.45 | 178.29 | 178.29 | 181.5 | 175.9 | 3.6M |
| October 21, 2025 | 173.18 | 181.39 | 181.39 | 183.05 | 172.93 | 6.64M |
| October 20, 2025 | 171.28 | 172.43 | 172.43 | 176.47 | 170.92 | 5.11M |
| October 17, 2025 | 162.98 | 167.41 | 167.41 | 167.87 | 162.85 | 4.1M |
| October 16, 2025 | 166.38 | 164.62 | 164.62 | 166.89 | 161.8 | 4.08M |
| October 15, 2025 | 169.6 | 167.1 | 167.1 | 171 | 166.53 | 2.4M |
| October 14, 2025 | 167.47 | 169.13 | 169.13 | 171.35 | 165.53 | 3.11M |
| October 13, 2025 | 169.19 | 169.85 | 169.85 | 170.75 | 164.23 | 3.59M |
| October 10, 2025 | 174.19 | 167.51 | 167.51 | 176.67 | 166.53 | 7.3M |
| October 09, 2025 | 175.11 | 173.48 | 173.48 | 178.9 | 172.7 | 4.28M |
| October 08, 2025 | 173.45 | 174.82 | 174.82 | 176.34 | 171.88 | 4.95M |
| October 07, 2025 | 174.74 | 173.17 | 173.17 | 177 | 172.15 | 2.9M |
| October 06, 2025 | 174.47 | 174.12 | 174.12 | 177.19 | 172.3 | 3.69M |
| October 03, 2025 | 178.11 | 175.59 | 175.59 | 179.11 | 175.52 | 3M |
| October 02, 2025 | 177.08 | 178.2 | 178.2 | 180.63 | 175 | 3.51M |
| October 01, 2025 | 178.25 | 177.57 | 177.57 | 181.57 | 175.95 | 3.48M |
| September 30, 2025 | 178.53 | 177.93 | 177.93 | 180.09 | 176.49 | 3.42M |
| September 29, 2025 | 177.72 | 179.11 | 179.11 | 179.4 | 176.01 | 3.51M |
| September 26, 2025 | 172.2 | 176.3 | 176.3 | 176.71 | 171.51 | 3.82M |
| September 25, 2025 | 177.11 | 172.01 | 172.01 | 177.82 | 171.01 | 6.57M |
| September 24, 2025 | 173.26 | 179.22 | 179.22 | 179.56 | 171.8 | 5.28M |
| September 23, 2025 | 172.22 | 173.33 | 173.33 | 176.17 | 171.58 | 5.82M |
| September 22, 2025 | 169.3 | 173.41 | 173.41 | 174.18 | 165.1 | 6.35M |
| September 19, 2025 | 169.93 | 169.62 | 169.62 | 170.9 | 167.53 | 7.87M |
| September 18, 2025 | 169.28 | 169.76 | 169.76 | 170.72 | 166.52 | 7.06M |
| September 17, 2025 | 162.34 | 163.48 | 163.48 | 165.69 | 162.22 | 4.02M |
| September 16, 2025 | 160 | 162.34 | 162.34 | 163.63 | 159.75 | 5.03M |
| September 15, 2025 | 160.73 | 159.98 | 159.98 | 162.17 | 159.25 | 5.58M |
| September 12, 2025 | 165.26 | 159.87 | 159.87 | 165.93 | 159.75 | 7.92M |
| September 11, 2025 | 163.96 | 165.78 | 165.78 | 168.59 | 163.34 | 6.61M |
| September 10, 2025 | 164.61 | 163.9 | 163.9 | 167.35 | 163.2 | 5.67M |
| September 09, 2025 | 167.83 | 165.69 | 165.69 | 169.15 | 164.38 | 8.58M |
| September 08, 2025 | 167.67 | 168.1 | 168.1 | 169.61 | 162.81 | 13.8M |
| September 05, 2025 | 165.14 | 167.8 | 167.8 | 176.18 | 163.98 | 36.67M |
| September 04, 2025 | 200.9 | 206.09 | 206.09 | 206.64 | 197.67 | 15.48M |
| September 03, 2025 | 201.1 | 198.53 | 198.53 | 203.01 | 197.61 | 4.04M |
| September 02, 2025 | 199.81 | 200.21 | 200.21 | 201.27 | 195.58 | 4.43M |
| August 29, 2025 | 204.62 | 202.2 | 202.2 | 205.8 | 200.71 | 3.17M |
| August 28, 2025 | 206.05 | 205.08 | 205.08 | 206.61 | 202.38 | 2.83M |
| August 27, 2025 | 203.8 | 205.57 | 205.57 | 207.67 | 203.5 | 3.42M |
| August 26, 2025 | 204.36 | 202.53 | 202.53 | 204.39 | 200.5 | 2.5M |
| August 25, 2025 | 206.7 | 202.44 | 202.44 | 208 | 202.37 | 2.93M |
| August 22, 2025 | 198.5 | 207.59 | 207.59 | 208.13 | 198.5 | 3.81M |
| August 21, 2025 | 197.34 | 198.18 | 198.18 | 198.47 | 195.21 | 2.13M |
| August 20, 2025 | 197.68 | 198.12 | 198.12 | 200.3 | 195.31 | 2.86M |
| August 19, 2025 | 204.73 | 197.66 | 197.66 | 205.89 | 196.52 | 4.28M |
| August 18, 2025 | 200.34 | 203.62 | 203.62 | 206.74 | 200.31 | 4.86M |
| August 15, 2025 | 200.78 | 198.46 | 198.46 | 201.14 | 196.4 | 4.76M |
| August 14, 2025 | 196.9 | 195.19 | 195.19 | 197.02 | 192.35 | 4.1M |
| August 13, 2025 | 195.61 | 200.49 | 200.49 | 200.83 | 192.85 | 4.24M |
| August 12, 2025 | 188.16 | 192.93 | 192.93 | 193.15 | 186.76 | 3.22M |
| August 11, 2025 | 189.13 | 186.44 | 186.44 | 192 | 185.95 | 2.58M |
| August 08, 2025 | 191.08 | 189.43 | 189.43 | 191.25 | 186.52 | 3.19M |
| August 07, 2025 | 197.7 | 191.14 | 191.14 | 198.1 | 189.77 | 3.14M |
| August 06, 2025 | 195.65 | 196.51 | 196.51 | 198.15 | 194.85 | 2.14M |
| August 05, 2025 | 195.48 | 195.07 | 195.07 | 197.82 | 194.64 | 2.87M |
| August 04, 2025 | 195.08 | 196.45 | 196.45 | 197.49 | 192.81 | 3.52M |
| August 01, 2025 | 199.94 | 193.33 | 193.33 | 200 | 191.44 | 4.65M |