158.06
+2.08(+1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 157.03 | 158.06 | 158.06 | 158.98 | 156.87 | 5.37M |
| October 16, 2025 | 158.69 | 155.98 | 155.98 | 158.69 | 155.7 | 4.08M |
| October 15, 2025 | 157.84 | 157.73 | 157.73 | 159.95 | 157.45 | 4.68M |
| October 14, 2025 | 158.43 | 159.07 | 159.07 | 161.15 | 157.94 | 6.2M |
| October 13, 2025 | 158.5 | 159.47 | 159.47 | 159.53 | 156.61 | 5.68M |
| October 10, 2025 | 157.37 | 160.47 | 160.47 | 161.54 | 156.96 | 6.54M |
| October 09, 2025 | 155.28 | 156.85 | 156.85 | 156.88 | 153.51 | 4.46M |
| October 08, 2025 | 154.46 | 155.27 | 155.27 | 155.34 | 152.17 | 6.37M |
| October 07, 2025 | 153.5 | 154.55 | 154.55 | 155.14 | 152.31 | 6.79M |
| October 06, 2025 | 152.14 | 153.54 | 153.54 | 153.65 | 150.88 | 7.07M |
| October 03, 2025 | 155.8 | 153.27 | 153.27 | 156.4 | 151.15 | 11.15M |
| October 02, 2025 | 160.54 | 157.91 | 157.91 | 162.13 | 157.56 | 5.79M |
| October 01, 2025 | 162.87 | 160.86 | 160.86 | 164.06 | 158.45 | 8.63M |
| September 30, 2025 | 162.9 | 162.2 | 162.2 | 163.6 | 161.69 | 6.4M |
| September 29, 2025 | 164.53 | 162.99 | 162.99 | 164.99 | 162.5 | 6.95M |
| September 26, 2025 | 164.59 | 164.89 | 164.89 | 164.97 | 163 | 3.53M |
| September 25, 2025 | 164.44 | 164 | 164 | 165.26 | 163.32 | 4.3M |
| September 24, 2025 | 163.54 | 163 | 163 | 164.82 | 162.76 | 6.37M |
| September 23, 2025 | 161.87 | 163.77 | 163.77 | 164.17 | 161.01 | 4.62M |
| September 22, 2025 | 162.18 | 161.98 | 161.98 | 163.46 | 159.91 | 5.69M |
| September 19, 2025 | 162.42 | 162.95 | 162.95 | 163.79 | 161.33 | 10.49M |
| September 18, 2025 | 163.99 | 161.76 | 161.76 | 164.72 | 161.12 | 6.55M |
| September 17, 2025 | 163.79 | 166.3 | 166.3 | 167.08 | 163.34 | 5.37M |
| September 16, 2025 | 162.03 | 162.96 | 162.96 | 164.37 | 161.43 | 6.28M |
| September 15, 2025 | 165.51 | 161.64 | 161.64 | 165.51 | 161.47 | 5.58M |
| September 12, 2025 | 167.32 | 166.11 | 166.11 | 168.8 | 165.1 | 3.69M |
| September 11, 2025 | 165.9 | 167.9 | 167.9 | 169.86 | 165.2 | 4.8M |
| September 10, 2025 | 164.78 | 165.33 | 165.33 | 165.82 | 164.02 | 3.04M |
| September 09, 2025 | 162.13 | 164.74 | 164.74 | 165.04 | 161.1 | 3.85M |
| September 08, 2025 | 161.66 | 162.72 | 162.72 | 162.79 | 159.57 | 6.06M |
| September 05, 2025 | 161.84 | 161.55 | 161.55 | 162.06 | 160.07 | 4.06M |
| September 04, 2025 | 162.16 | 161.15 | 161.15 | 164.5 | 159.79 | 7.84M |
| September 03, 2025 | 165.7 | 163.22 | 163.22 | 166.9 | 161.16 | 7.33M |
| September 02, 2025 | 166.57 | 167.4 | 167.4 | 168.04 | 163.38 | 6.01M |
| August 29, 2025 | 166.41 | 167.13 | 167.13 | 167.22 | 165.17 | 5.1M |
| August 28, 2025 | 164.06 | 165.77 | 165.77 | 166.27 | 161.96 | 7.28M |
| August 27, 2025 | 165.9 | 164.19 | 164.19 | 166.02 | 163.93 | 5.16M |
| August 26, 2025 | 167.34 | 166.68 | 166.68 | 167.58 | 165.53 | 5.86M |
| August 25, 2025 | 171.76 | 167.37 | 167.37 | 171.94 | 166.83 | 4.87M |
| August 22, 2025 | 174.77 | 171.75 | 171.75 | 175.23 | 170.05 | 4.76M |
| August 21, 2025 | 173 | 174.49 | 174.49 | 174.88 | 172.75 | 4.4M |
| August 20, 2025 | 170 | 172.85 | 172.85 | 173.17 | 169.21 | 5.09M |
| August 19, 2025 | 166.35 | 168.77 | 168.77 | 169.09 | 166.3 | 4.11M |
| August 18, 2025 | 165.94 | 166.6 | 166.6 | 167.3 | 165.38 | 3.77M |
| August 15, 2025 | 165.26 | 166.19 | 166.19 | 166.82 | 164.19 | 4.03M |
| August 14, 2025 | 165.77 | 165.27 | 165.27 | 167.35 | 164.64 | 3.3M |
| August 13, 2025 | 168.32 | 165.88 | 165.88 | 168.35 | 164.56 | 4.76M |
| August 12, 2025 | 170.28 | 168.6 | 168.6 | 171 | 167.78 | 5.42M |
| August 11, 2025 | 170.7 | 170.33 | 170.33 | 171.22 | 166.39 | 5.35M |
| August 08, 2025 | 168.09 | 170.18 | 170.18 | 170.8 | 167.97 | 3.77M |
| August 07, 2025 | 166.94 | 168.17 | 168.17 | 168.55 | 166.1 | 3.48M |
| August 06, 2025 | 165.05 | 166.99 | 166.99 | 168.37 | 164.26 | 5.91M |
| August 05, 2025 | 162.91 | 164.14 | 164.14 | 165.11 | 162.72 | 4.64M |
| August 04, 2025 | 163.69 | 162.99 | 162.99 | 164.71 | 162.34 | 5.19M |
| August 01, 2025 | 165.35 | 162.96 | 162.96 | 167.93 | 162.89 | 7.55M |
| July 31, 2025 | 161.79 | 164.05 | 164.05 | 165.07 | 161.07 | 9.9M |
| July 30, 2025 | 162.47 | 162.17 | 162.17 | 164.5 | 162.06 | 7.77M |
| July 29, 2025 | 158.47 | 162.75 | 162.75 | 162.85 | 157.83 | 9.43M |
| July 28, 2025 | 159.6 | 157.77 | 157.77 | 160.6 | 155.7 | 8.68M |
| July 25, 2025 | 161.36 | 160.92 | 160.92 | 163.05 | 160.73 | 4.54M |