176.50
-1.75(-0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 176.5 | 176.5 | 176.5 | 181.5 | 175 | 521 |
| November 06, 2025 | 175 | 178.25 | 178.25 | 178.5 | 172.5 | 376 |
| November 05, 2025 | 173.5 | 173 | 173 | 176.5 | 168 | 681 |
| November 04, 2025 | 172.5 | 175 | 175 | 179.5 | 171.5 | 201 |
| November 03, 2025 | 192 | 180 | 180 | 198.5 | 180 | 923 |
| October 31, 2025 | 194.5 | 192 | 192 | 195 | 182.5 | 1,087 |
| October 30, 2025 | 180 | 177.75 | 177.75 | 182 | 175 | 1,033 |
| October 29, 2025 | 179 | 180.5 | 180.5 | 184 | 179 | 682 |
| October 28, 2025 | 179 | 180.5 | 180.5 | 187.5 | 175.5 | 970 |
| October 27, 2025 | 183 | 178.75 | 178.75 | 183.5 | 175 | 930 |
| October 24, 2025 | 188.5 | 179.5 | 179.5 | 191.5 | 179.5 | 3,108 |
| October 23, 2025 | 193.5 | 182 | 182 | 195.5 | 182 | 997 |
| October 22, 2025 | 222 | 200 | 200 | 223 | 200 | 1,507 |
| October 21, 2025 | 270 | 269.5 | 269.5 | 276 | 267 | 621 |
| October 20, 2025 | 250 | 262 | 262 | 262 | 246 | 216 |
| October 17, 2025 | 227 | 239.5 | 239.5 | 244 | 227 | 206 |
| October 16, 2025 | 248 | 243 | 243 | 253 | 243 | 414 |
| October 15, 2025 | 257 | 256.5 | 256.5 | 257 | 250 | 97 |
| October 14, 2025 | 255 | 259 | 259 | 259 | 250 | 30 |
| October 13, 2025 | 267 | 261.5 | 261.5 | 267 | 261 | 245 |
| October 10, 2025 | 268 | 270 | 270 | 277 | 264 | 363 |
| October 09, 2025 | 256 | 267 | 267 | 267 | 256 | 37 |
| October 08, 2025 | 248 | 252 | 252 | 252 | 244 | 29 |
| October 07, 2025 | 230 | 244 | 244 | 244 | 230 | 165 |
| October 06, 2025 | 225 | 219 | 219 | 226 | 218 | 548 |
| October 03, 2025 | 229 | 222 | 222 | 229 | 214 | 282 |
| October 02, 2025 | 231 | 220.5 | 220.5 | 231 | 210 | 721 |
| October 01, 2025 | 243 | 230 | 230 | 243 | 230 | 24 |
| September 30, 2025 | 246 | 242.5 | 242.5 | 246 | 240 | 10 |
| September 29, 2025 | 260 | 258 | 258 | 260 | 243 | 24 |
| September 26, 2025 | 257 | 254.5 | 254.5 | 257 | 252 | 18 |
| September 25, 2025 | 249 | 257.5 | 257.5 | 258 | 249 | 0 |
| September 24, 2025 | 259 | 248.5 | 248.5 | 259 | 248.5 | 45 |
| September 23, 2025 | 264 | 259 | 259 | 270 | 259 | 21 |
| September 22, 2025 | 266 | 261.5 | 261.5 | 267 | 261 | 39 |
| September 19, 2025 | 259 | 263.5 | 263.5 | 263.5 | 255 | 33 |
| September 18, 2025 | 270 | 271.5 | 271.5 | 273 | 264 | 41 |
| September 17, 2025 | 263 | 264.5 | 264.5 | 265 | 256 | 4 |
| September 16, 2025 | 256 | 255.5 | 255 | 258 | 254 | 87 |
| September 15, 2025 | 244 | 250 | 250 | 250 | 242 | 25 |
| September 12, 2025 | 260 | 246.5 | 246.5 | 260 | 244 | 36 |
| September 11, 2025 | 284 | 285 | 285 | 289 | 284 | 287 |
| September 10, 2025 | 299 | 291 | 291 | 299 | 286 | 10 |
| September 09, 2025 | 285 | 292.5 | 292.5 | 292.5 | 280 | 35 |
| September 08, 2025 | 281 | 281.5 | 281.5 | 287 | 281 | 16 |
| September 05, 2025 | 291 | 284 | 284 | 292 | 284 | 59 |
| September 04, 2025 | 272 | 290 | 290 | 290 | 272 | 70 |
| September 03, 2025 | 271 | 268 | 268 | 271 | 268 | 4 |
| September 02, 2025 | 265 | 261 | 261 | 265 | 255 | 8 |
| September 01, 2025 | 270 | 266 | 266 | 270 | 253 | 10 |
| August 29, 2025 | 274 | 260.5 | 260.5 | 274 | 260.5 | 11 |
| August 28, 2025 | 275 | 273 | 273 | 275 | 272 | 16 |
| August 27, 2025 | 269 | 272 | 272 | 277 | 269 | 8 |
| August 26, 2025 | 271 | 273 | 273 | 273 | 266 | 163 |
| August 22, 2025 | 262 | 263.5 | 263.5 | 265 | 259 | 71 |
| August 21, 2025 | 261 | 264.5 | 264.5 | 266 | 261 | 1 |
| August 20, 2025 | 263 | 261.5 | 261.5 | 271 | 253 | 37 |
| August 19, 2025 | 290 | 261.5 | 261.5 | 291 | 253 | 43 |
| August 18, 2025 | 287 | 288.5 | 288.5 | 297 | 278 | 216 |
| August 15, 2025 | 278 | 286 | 286 | 290 | 275 | 69 |