185.61
+4.5397(+2.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 183.01 | 185.61 | 185.61 | 187.53 | 183.01 | 6,500 |
| October 28, 2025 | 181.73 | 181.15 | 181.15 | 183.01 | 181.02 | 39,602 |
| October 27, 2025 | 183.66 | 182.03 | 182.03 | 184.08 | 181.54 | 8,644 |
| October 24, 2025 | 182.16 | 182.17 | 182.17 | 182.84 | 181.89 | 13,208 |
| October 23, 2025 | 171.91 | 176.57 | 176.57 | 177.39 | 171.91 | 6,500 |
| October 22, 2025 | 177.7 | 171.6 | 171.6 | 177.7 | 169.75 | 5,300 |
| October 21, 2025 | 177.16 | 178.16 | 178.16 | 178.25 | 177.16 | 2,924 |
| October 20, 2025 | 178.11 | 178.78 | 178.78 | 179.43 | 178.11 | 3,626 |
| October 17, 2025 | 176.41 | 175.32 | 175.32 | 177 | 173.23 | 8,211 |
| October 16, 2025 | 180.63 | 177.62 | 177.62 | 181.25 | 177.49 | 6,100 |
| October 15, 2025 | 183.46 | 180.31 | 180.31 | 183.46 | 180.16 | 4,449 |
| October 14, 2025 | 174.17 | 179.39 | 179.39 | 180.44 | 173.05 | 8,300 |
| October 13, 2025 | 177.27 | 177.53 | 177.53 | 179.34 | 177.27 | 5,400 |
| October 10, 2025 | 180 | 171.63 | 171.63 | 180 | 171.63 | 10,526 |
| October 09, 2025 | 180.15 | 177.35 | 177.35 | 180.31 | 177.05 | 13,277 |
| October 08, 2025 | 177.29 | 179.67 | 179.67 | 179.86 | 177.29 | 4,705 |
| October 07, 2025 | 177.95 | 175.87 | 175.87 | 178.89 | 174.12 | 9,200 |
| October 06, 2025 | 177.98 | 177.07 | 177.07 | 177.98 | 176.71 | 3,213 |
| October 03, 2025 | 174.79 | 175.55 | 175.55 | 177.21 | 174.79 | 18,939 |
| October 02, 2025 | 175.17 | 175.15 | 175.15 | 175.51 | 173.58 | 20,100 |
| October 01, 2025 | 171.96 | 173.95 | 173.95 | 174.33 | 171.96 | 6,601 |
| September 30, 2025 | 171.28 | 172.77 | 172.77 | 172.77 | 171.28 | 3,300 |
| September 29, 2025 | 172.2 | 170.56 | 170.56 | 172.2 | 170.31 | 6,215 |
| September 26, 2025 | 169.24 | 169.99 | 169.99 | 170.4 | 169.06 | 8,626 |
| September 25, 2025 | 165.52 | 167.75 | 167.75 | 168.38 | 165.13 | 5,510 |
| September 24, 2025 | 170.85 | 168.66 | 168.66 | 170.85 | 168.58 | 37,200 |
| September 23, 2025 | 172.8 | 172.18 | 172.18 | 173.19 | 172.09 | 8,200 |
| September 22, 2025 | 169.62 | 172.4 | 172.4 | 172.69 | 169.62 | 11,800 |
| September 19, 2025 | 169.8 | 170.31 | 170.1 | 170.97 | 169.54 | 5,606 |
| September 18, 2025 | 168 | 170.15 | 169.94 | 170.82 | 168 | 9,300 |
| September 17, 2025 | 166.91 | 166.12 | 165.91 | 168 | 165.03 | 9,737 |
| September 16, 2025 | 167.84 | 167.07 | 166.86 | 167.84 | 166.54 | 8,123 |
| September 15, 2025 | 168.27 | 169.27 | 169.06 | 169.94 | 168.27 | 5,600 |
| September 12, 2025 | 167.81 | 167.62 | 167.62 | 168.45 | 167.39 | 3,537 |
| September 11, 2025 | 167.71 | 167.95 | 167.95 | 168.27 | 167.06 | 9,060 |
| September 10, 2025 | 165.63 | 165.01 | 165.01 | 165.63 | 164.31 | 6,028 |
| September 09, 2025 | 163.75 | 163.12 | 163.12 | 163.75 | 162.22 | 4,424 |
| September 08, 2025 | 164.2 | 163.92 | 163.92 | 164.21 | 163.4 | 7,600 |
| September 05, 2025 | 164.37 | 163.55 | 163.55 | 164.95 | 160.35 | 14,052 |
| September 04, 2025 | 162.73 | 164.05 | 164.05 | 164.05 | 162.55 | 5,024 |
| September 03, 2025 | 164.09 | 162.06 | 162.06 | 164.09 | 161.68 | 3,500 |
| September 02, 2025 | 161.57 | 163.46 | 163.46 | 163.51 | 161.32 | 4,824 |
| August 29, 2025 | 163.55 | 164.1 | 164.1 | 164.1 | 163.39 | 1,923 |
| August 28, 2025 | 165.99 | 166.39 | 166.39 | 166.58 | 165.62 | 2,800 |
| August 27, 2025 | 166.16 | 165.48 | 165.48 | 166.23 | 165.48 | 4,402 |
| August 26, 2025 | 164.46 | 166.17 | 166.17 | 166.34 | 164.46 | 4,029 |
| August 25, 2025 | 163.87 | 163.56 | 163.56 | 165.36 | 163.56 | 20,837 |
| August 22, 2025 | 163.82 | 163.72 | 163.72 | 165.19 | 163.72 | 5,047 |
| August 21, 2025 | 159.69 | 161.26 | 161.26 | 161.34 | 159.69 | 3,103 |
| August 20, 2025 | 160.11 | 160.55 | 160.55 | 160.55 | 158.1 | 8,300 |
| August 19, 2025 | 162.19 | 160.75 | 160.75 | 162.19 | 160.51 | 5,500 |
| August 18, 2025 | 161.72 | 163.27 | 163.27 | 163.37 | 161.72 | 9,900 |
| August 15, 2025 | 163.8 | 162.03 | 162.03 | 163.8 | 161.53 | 5,400 |
| August 14, 2025 | 165.41 | 163.59 | 163.59 | 165.41 | 163.48 | 11,100 |
| August 13, 2025 | 167.34 | 165.48 | 165.48 | 167.34 | 162.95 | 5,215 |
| August 12, 2025 | 164.83 | 166.35 | 166.35 | 166.38 | 164.08 | 5,124 |
| August 11, 2025 | 164.33 | 163.83 | 163.83 | 165.01 | 163.73 | 8,243 |
| August 08, 2025 | 164.82 | 164.1 | 164.1 | 165.49 | 164.08 | 5,634 |
| August 07, 2025 | 164.6 | 163.97 | 163.97 | 165 | 163.25 | 6,647 |
| August 06, 2025 | 163.42 | 162.85 | 162.85 | 163.42 | 161.67 | 4,740 |