160.20
-22.61(-12.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 171.36 | 160.2 | 160.2 | 177.5 | 157.77 | 885,181 |
| October 22, 2025 | 185.66 | 182.81 | 182.81 | 186.08 | 182.22 | 505,138 |
| October 21, 2025 | 183 | 185.18 | 185.18 | 186.83 | 180.49 | 389,192 |
| October 20, 2025 | 183.5 | 183.56 | 183.56 | 185.17 | 182.96 | 247,747 |
| October 17, 2025 | 183 | 182.37 | 182.37 | 184.07 | 180.65 | 265,227 |
| October 16, 2025 | 185.04 | 182.64 | 182.64 | 187.16 | 181.52 | 331,726 |
| October 15, 2025 | 182.85 | 182.3 | 182.3 | 183.24 | 180.89 | 224,602 |
| October 14, 2025 | 178.42 | 182.01 | 182.01 | 183.27 | 178.42 | 474,149 |
| October 13, 2025 | 178.65 | 179.79 | 179.79 | 181.13 | 178 | 270,902 |
| October 10, 2025 | 184.3 | 176.47 | 176.47 | 186.82 | 176.32 | 394,327 |
| October 09, 2025 | 187.6 | 184.26 | 184.26 | 187.9 | 183.88 | 257,680 |
| October 08, 2025 | 185.5 | 187.52 | 187.52 | 190.79 | 184.68 | 321,600 |
| October 07, 2025 | 194.02 | 185.73 | 185.73 | 194.92 | 185.52 | 324,500 |
| October 06, 2025 | 192.92 | 194.22 | 194.22 | 195.48 | 189.96 | 297,300 |
| October 03, 2025 | 190.81 | 193.21 | 193.21 | 195.17 | 188.13 | 362,703 |
| October 02, 2025 | 191 | 190.47 | 190.47 | 191 | 187.46 | 213,705 |
| October 01, 2025 | 187.51 | 189.95 | 189.95 | 190.35 | 187.51 | 341,453 |
| September 30, 2025 | 186.39 | 188.64 | 188.64 | 189.01 | 185.08 | 324,400 |
| September 29, 2025 | 188.85 | 186.96 | 186.96 | 188.85 | 184.81 | 335,479 |
| September 26, 2025 | 185.11 | 187.74 | 187.74 | 188.77 | 184.58 | 376,700 |
| September 25, 2025 | 184.01 | 184.59 | 184.59 | 185.49 | 182.65 | 246,700 |
| September 24, 2025 | 187 | 184.58 | 184.58 | 187.6 | 183.84 | 180,900 |
| September 23, 2025 | 186.28 | 186.65 | 186.65 | 188.66 | 186 | 225,217 |
| September 22, 2025 | 184.34 | 184.97 | 184.97 | 185.49 | 182.67 | 189,853 |
| September 19, 2025 | 186.32 | 183.75 | 183.75 | 186.74 | 182.57 | 700,936 |
| September 18, 2025 | 185.83 | 185.63 | 185.63 | 188.02 | 184.76 | 370,102 |
| September 17, 2025 | 188.63 | 184.59 | 184.59 | 190.2 | 183.58 | 284,252 |
| September 16, 2025 | 188.15 | 188.39 | 188.39 | 188.97 | 185.11 | 205,600 |
| September 15, 2025 | 188.11 | 187.4 | 187.4 | 190.1 | 187.11 | 167,306 |
| September 12, 2025 | 189.04 | 187.45 | 187.45 | 190.38 | 187.31 | 409,815 |
| September 11, 2025 | 186.59 | 189.57 | 189.57 | 189.57 | 185.92 | 334,335 |
| September 10, 2025 | 185.59 | 186.46 | 186.46 | 187.91 | 185.36 | 256,649 |
| September 09, 2025 | 188.15 | 185.66 | 185.66 | 188.31 | 184.97 | 171,711 |
| September 08, 2025 | 188.3 | 188.12 | 188.12 | 189.19 | 185.95 | 270,600 |
| September 05, 2025 | 189.14 | 187.22 | 187.22 | 191 | 185.99 | 240,300 |
| September 04, 2025 | 186.15 | 188.64 | 188.62 | 189.15 | 185.27 | 346,763 |
| September 03, 2025 | 185.37 | 186.05 | 186.05 | 187.78 | 184.33 | 191,109 |
| September 02, 2025 | 184.96 | 186.87 | 186.87 | 186.95 | 184.05 | 217,202 |
| August 29, 2025 | 186.89 | 187.52 | 187.52 | 188.32 | 185.67 | 251,000 |
| August 28, 2025 | 188.03 | 187.12 | 187.12 | 188.03 | 184.88 | 245,446 |
| August 27, 2025 | 185.63 | 187.23 | 187.23 | 188.48 | 185.63 | 284,600 |
| August 26, 2025 | 183.39 | 187.11 | 187.11 | 187.31 | 183.39 | 322,500 |
| August 25, 2025 | 185.6 | 184.1 | 184.1 | 186.77 | 183.83 | 175,330 |
| August 22, 2025 | 181.96 | 186.61 | 186.61 | 189.35 | 181.96 | 329,300 |
| August 21, 2025 | 177.88 | 180.42 | 180.42 | 180.72 | 176.31 | 156,800 |
| August 20, 2025 | 180.99 | 178.9 | 178.9 | 182.06 | 178.71 | 233,706 |
| August 19, 2025 | 179.29 | 181.26 | 181.26 | 182.71 | 179.29 | 355,718 |
| August 18, 2025 | 179 | 178.89 | 178.89 | 180.31 | 178.03 | 206,519 |
| August 15, 2025 | 181.13 | 180.02 | 179.11 | 182 | 179.45 | 216,325 |
| August 14, 2025 | 182 | 182.11 | 182.11 | 182.34 | 180.31 | 321,424 |
| August 13, 2025 | 179.34 | 183.51 | 183.51 | 184.46 | 179.34 | 299,200 |
| August 12, 2025 | 175.06 | 179.43 | 179.43 | 180.08 | 175.06 | 233,329 |
| August 11, 2025 | 177.83 | 173.92 | 173.92 | 179 | 172.31 | 343,030 |
| August 08, 2025 | 176.68 | 177.7 | 177.7 | 178.55 | 175.54 | 357,202 |
| August 07, 2025 | 179.78 | 175.79 | 175.79 | 180 | 175.02 | 230,727 |
| August 06, 2025 | 177.66 | 178.62 | 178.62 | 179.1 | 175.68 | 258,400 |
| August 05, 2025 | 175.66 | 177.38 | 177.38 | 177.39 | 173.67 | 303,400 |
| August 04, 2025 | 174.56 | 175.57 | 175.57 | 176.95 | 173.91 | 332,233 |
| August 01, 2025 | 175.05 | 173.77 | 173.77 | 175.8 | 172.81 | 353,414 |
| July 31, 2025 | 177.69 | 177.71 | 177.71 | 179.01 | 176.4 | 532,548 |