150.52
+2.4835(+1.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 149.41 | 150.52 | 150.52 | 150.52 | 149.41 | 1,152 |
| October 22, 2025 | 147.89 | 148.33 | 148.33 | 148.33 | 147.89 | 900 |
| October 21, 2025 | 150.29 | 151.58 | 151.58 | 151.58 | 150.29 | 821 |
| October 20, 2025 | 149.49 | 150.26 | 150.26 | 150.45 | 149.49 | 2,596 |
| October 17, 2025 | 148.48 | 148.1 | 148.1 | 148.48 | 147.76 | 1,400 |
| October 16, 2025 | 150.2 | 148.94 | 148.94 | 150.51 | 148.8 | 2,105 |
| October 15, 2025 | 149.86 | 149.9 | 149.9 | 150.01 | 148.95 | 1,727 |
| October 14, 2025 | 144.53 | 148.91 | 148.91 | 149.6 | 144.53 | 1,600 |
| October 13, 2025 | 145.56 | 146.71 | 146.71 | 147 | 145.56 | 2,426 |
| October 10, 2025 | 149.05 | 144.11 | 144.11 | 149.05 | 144.11 | 2,400 |
| October 09, 2025 | 149.11 | 148.46 | 148.46 | 149.11 | 148.34 | 1,101 |
| October 08, 2025 | 149.72 | 150.98 | 150.98 | 151 | 149.72 | 1,642 |
| October 07, 2025 | 150.75 | 148.76 | 148.76 | 151.2 | 148.57 | 2,717 |
| October 06, 2025 | 151 | 150.76 | 150.76 | 151.07 | 150.76 | 1,427 |
| October 03, 2025 | 149.98 | 150.61 | 150.61 | 151.75 | 149.98 | 3,004 |
| October 02, 2025 | 149.55 | 150.35 | 150.35 | 150.35 | 149.22 | 2,632 |
| October 01, 2025 | 149.08 | 149.63 | 149.63 | 149.92 | 148.62 | 1,843 |
| September 30, 2025 | 147.88 | 149.44 | 149.44 | 149.44 | 147.88 | 6,200 |
| September 29, 2025 | 150.02 | 148.38 | 148.38 | 150.02 | 148.34 | 1,407 |
| September 26, 2025 | 147.71 | 148.57 | 148.57 | 148.57 | 147.71 | 1,900 |
| September 25, 2025 | 146.51 | 147 | 147 | 147.09 | 146.51 | 2,500 |
| September 24, 2025 | 150.42 | 147.77 | 147.77 | 150.47 | 147.77 | 2,410 |
| September 23, 2025 | 152.07 | 150.02 | 150.02 | 152.07 | 149.93 | 800 |
| September 22, 2025 | 150.18 | 150.91 | 150.91 | 150.91 | 150.18 | 1,026 |
| September 19, 2025 | 150.07 | 149.78 | 149.59 | 150.23 | 149.78 | 2,238 |
| September 18, 2025 | 149.64 | 151.58 | 151.38 | 151.58 | 149.64 | 1,200 |
| September 17, 2025 | 149.01 | 147.53 | 147.34 | 149.58 | 147.53 | 1,600 |
| September 16, 2025 | 147.39 | 148.65 | 148.45 | 148.65 | 147.39 | 1,100 |
| September 15, 2025 | 148.39 | 148.63 | 148.44 | 148.63 | 148.39 | 840 |
| September 12, 2025 | 148.72 | 147.96 | 147.77 | 149.02 | 147.96 | 1,746 |
| September 11, 2025 | 148.35 | 150.31 | 150.31 | 150.31 | 147.36 | 31,700 |
| September 10, 2025 | 146.44 | 146.71 | 146.71 | 147.5 | 146.17 | 3,846 |
| September 09, 2025 | 148.12 | 145.89 | 145.89 | 148.12 | 145.31 | 3,474 |
| September 08, 2025 | 148.12 | 148.03 | 148.03 | 148.12 | 147.73 | 1,600 |
| September 05, 2025 | 148.26 | 148.82 | 148.82 | 149.17 | 148.12 | 1,459 |
| September 04, 2025 | 147.84 | 148.68 | 148.68 | 148.68 | 147.84 | 1,300 |
| September 03, 2025 | 146.72 | 146.12 | 146.12 | 147.32 | 145.58 | 3,900 |
| September 02, 2025 | 145.85 | 146.89 | 146.89 | 146.89 | 145.76 | 2,106 |
| August 29, 2025 | 149.82 | 147.86 | 147.86 | 149.82 | 147.69 | 3,507 |
| August 28, 2025 | 150.47 | 149.7 | 149.7 | 150.47 | 148.9 | 1,712 |
| August 27, 2025 | 149.91 | 149.98 | 149.98 | 149.98 | 149.78 | 2,000 |
| August 26, 2025 | 149.42 | 149.79 | 149.79 | 150.2 | 149.42 | 1,910 |
| August 25, 2025 | 149.64 | 148.94 | 148.94 | 150.44 | 148.94 | 1,600 |
| August 22, 2025 | 148.5 | 149.88 | 149.88 | 150.23 | 148.5 | 3,300 |
| August 21, 2025 | 144.18 | 144.33 | 144.33 | 144.33 | 143.98 | 1,200 |
| August 20, 2025 | 145.7 | 144.35 | 144.35 | 145.7 | 144.06 | 1,600 |
| August 19, 2025 | 146.85 | 145.99 | 145.99 | 146.85 | 145.71 | 2,200 |
| August 18, 2025 | 145.37 | 146.16 | 146.16 | 146.24 | 145.37 | 3,515 |
| August 15, 2025 | 143.91 | 145.06 | 145.06 | 145.26 | 143.91 | 1,000 |
| August 14, 2025 | 147.86 | 146.03 | 146.03 | 147.86 | 145.92 | 2,404 |
| August 13, 2025 | 147.83 | 149.28 | 149.28 | 149.28 | 147.65 | 3,520 |
| August 12, 2025 | 141.97 | 146.87 | 146.87 | 146.87 | 141.97 | 5,133 |
| August 11, 2025 | 141.93 | 141.46 | 141.46 | 142.08 | 141.15 | 1,800 |
| August 08, 2025 | 141.81 | 141.82 | 141.82 | 142.35 | 141.81 | 1,800 |
| August 07, 2025 | 140.6 | 141.03 | 141.03 | 141.05 | 140.6 | 3,246 |
| August 06, 2025 | 141.04 | 141.27 | 141.27 | 141.27 | 141.04 | 1,700 |
| August 05, 2025 | 140.6 | 141.91 | 141.91 | 142.43 | 140.41 | 14,500 |
| August 04, 2025 | 138.89 | 139.85 | 139.85 | 139.85 | 138.89 | 5,702 |
| August 01, 2025 | 137.18 | 138.2 | 138.2 | 138.8 | 136.18 | 2,100 |
| July 31, 2025 | 141.74 | 140.79 | 140.79 | 141.74 | 140.59 | 9,706 |