179.99
-2.835(-1.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 181.6 | 179.99 | 179.99 | 182.72 | 179.24 | 3.1M |
| October 28, 2025 | 187 | 182.82 | 182.82 | 187.62 | 182.73 | 2.99M |
| October 27, 2025 | 186.87 | 187.62 | 187.62 | 188.39 | 185.75 | 2.68M |
| October 24, 2025 | 188.15 | 186.55 | 186.55 | 188.53 | 186.42 | 2.12M |
| October 23, 2025 | 189.33 | 188.08 | 188.08 | 189.52 | 187.12 | 2.45M |
| October 22, 2025 | 189.07 | 189.31 | 189.31 | 189.99 | 187.61 | 2.74M |
| October 21, 2025 | 189.25 | 188.95 | 188.95 | 191.07 | 188.12 | 2.75M |
| October 20, 2025 | 189.9 | 189.91 | 189.91 | 191.05 | 187.65 | 2.9M |
| October 17, 2025 | 186.82 | 189.59 | 189.59 | 191.1 | 186 | 5.81M |
| October 16, 2025 | 193.95 | 186.48 | 186.48 | 196.5 | 185.12 | 8.75M |
| October 15, 2025 | 205.29 | 203.85 | 203.85 | 206.04 | 201.12 | 3.12M |
| October 14, 2025 | 205.77 | 207.02 | 207.02 | 207.28 | 204.51 | 2.01M |
| October 13, 2025 | 205.51 | 205.36 | 205.36 | 207 | 203.77 | 2.66M |
| October 10, 2025 | 207.29 | 207.02 | 207.02 | 207.83 | 205.74 | 2.84M |
| October 09, 2025 | 207 | 206 | 206 | 207.5 | 204.57 | 3.19M |
| October 08, 2025 | 204.22 | 204.75 | 204.75 | 205.03 | 203.05 | 2.66M |
| October 07, 2025 | 202.2 | 203.84 | 203.84 | 204 | 201.36 | 1.81M |
| October 06, 2025 | 201.11 | 201.34 | 201.34 | 201.78 | 199.78 | 1.49M |
| October 03, 2025 | 199.24 | 201.14 | 201.14 | 202.12 | 199.24 | 2.29M |
| October 02, 2025 | 199.03 | 199.57 | 199.57 | 201.6 | 197.81 | 2M |
| October 01, 2025 | 200.64 | 201.29 | 200.39 | 201.87 | 200.24 | 2.93M |
| September 30, 2025 | 199.44 | 201.53 | 200.63 | 201.85 | 199.38 | 2.49M |
| September 29, 2025 | 199.26 | 200.23 | 200.23 | 200.28 | 198.16 | 2.27M |
| September 26, 2025 | 199.68 | 199.56 | 199.56 | 200.92 | 198.53 | 1.69M |
| September 25, 2025 | 200.77 | 197.97 | 197.97 | 201.72 | 197.33 | 2.32M |
| September 24, 2025 | 196.64 | 199.66 | 199.66 | 201.08 | 196.31 | 2.83M |
| September 23, 2025 | 197.23 | 197.46 | 197.46 | 198.37 | 195.63 | 2.74M |
| September 22, 2025 | 196.87 | 197.04 | 197.04 | 197.48 | 195.83 | 2.36M |
| September 19, 2025 | 197.12 | 196.78 | 196.78 | 197.94 | 196.07 | 3.62M |
| September 18, 2025 | 196.48 | 196.15 | 196.15 | 198.44 | 195.01 | 1.46M |
| September 17, 2025 | 197.4 | 197.4 | 197.4 | 199.87 | 197.07 | 1.73M |
| September 16, 2025 | 197.04 | 196.83 | 196.83 | 197.81 | 196.17 | 2.16M |
| September 15, 2025 | 203.06 | 198.11 | 198.11 | 203.72 | 197.31 | 2.12M |
| September 12, 2025 | 202.63 | 202.93 | 202.93 | 204.35 | 202.43 | 2.65M |
| September 11, 2025 | 198.93 | 203.46 | 203.46 | 203.47 | 198.39 | 3M |
| September 10, 2025 | 201.03 | 198.77 | 198.77 | 201.48 | 198.09 | 2.53M |
| September 09, 2025 | 202.48 | 201.88 | 201.88 | 203.58 | 198.06 | 2.19M |
| September 08, 2025 | 202.77 | 203.46 | 203.46 | 203.68 | 201.03 | 1.83M |
| September 05, 2025 | 205.43 | 203.74 | 203.74 | 207.01 | 203.17 | 1.52M |
| September 04, 2025 | 205.73 | 206.11 | 206.11 | 206.97 | 204.8 | 2.68M |
| September 03, 2025 | 204.88 | 205.27 | 205.27 | 205.72 | 204.12 | 1.24M |
| September 02, 2025 | 205.65 | 205.44 | 205.44 | 207.19 | 204.51 | 2.89M |
| August 29, 2025 | 206.73 | 205.81 | 205.81 | 207.53 | 205.33 | 2.4M |
| August 28, 2025 | 206.2 | 206.44 | 206.44 | 207.01 | 204.29 | 2.19M |
| August 27, 2025 | 206.61 | 206.37 | 206.37 | 207.64 | 205.92 | 1.38M |
| August 26, 2025 | 206.66 | 206.42 | 206.42 | 206.93 | 205.27 | 2.05M |
| August 25, 2025 | 210.38 | 207.01 | 207.01 | 211.28 | 206.97 | 1.37M |
| August 22, 2025 | 212.07 | 210.55 | 210.55 | 212.65 | 210.11 | 1.47M |
| August 21, 2025 | 210.45 | 211.11 | 211.11 | 211.38 | 209.67 | 1.5M |
| August 20, 2025 | 212 | 211.21 | 211.21 | 213.8 | 210.76 | 1.89M |
| August 19, 2025 | 208.08 | 210.93 | 210.93 | 211.84 | 208.08 | 1.48M |
| August 18, 2025 | 206.75 | 207.65 | 207.65 | 208.31 | 206.71 | 1.73M |
| August 15, 2025 | 207.89 | 207.21 | 207.21 | 209.28 | 207.09 | 1.77M |
| August 14, 2025 | 209.4 | 206.99 | 206.99 | 209.87 | 206.24 | 1.68M |
| August 13, 2025 | 205.17 | 209.35 | 209.35 | 210.11 | 204.41 | 2.07M |
| August 12, 2025 | 203.68 | 204.41 | 204.41 | 205.1 | 202.44 | 2.47M |
| August 11, 2025 | 203.53 | 203.35 | 203.35 | 204.66 | 202.23 | 2.72M |
| August 08, 2025 | 203.68 | 203.67 | 203.67 | 204.69 | 202.15 | 2.22M |
| August 07, 2025 | 205.02 | 203.31 | 203.31 | 205.02 | 201.74 | 3.03M |
| August 06, 2025 | 200.84 | 203.9 | 203.9 | 204.49 | 200.64 | 3.76M |