162.23
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 04, 2025 | 160.19 | 162.23 | 162.23 | 162.74 | 159.63 | 2.08M |
| November 03, 2025 | 159.66 | 161.2 | 161.2 | 161.44 | 157.65 | 2.41M |
| October 31, 2025 | 157.98 | 158.92 | 158.92 | 159.63 | 157.39 | 1.76M |
| October 30, 2025 | 158.92 | 158.07 | 158.07 | 159.42 | 157.56 | 1.62M |
| October 29, 2025 | 158.92 | 158.43 | 158.43 | 160.82 | 157.92 | 863,260 |
| October 28, 2025 | 160.12 | 160.7 | 160.7 | 161.31 | 158.65 | 1.53M |
| October 27, 2025 | 159.47 | 160.73 | 160.73 | 161.95 | 159.23 | 3.81M |
| October 24, 2025 | 156.98 | 156.75 | 156.75 | 157.83 | 156.41 | 1.6M |
| October 23, 2025 | 155.19 | 156.66 | 156.66 | 156.89 | 154.87 | 1.34M |
| October 22, 2025 | 156.91 | 156.05 | 156.05 | 158.03 | 155.89 | 1.31M |
| October 21, 2025 | 156.63 | 156.41 | 156.41 | 157.6 | 156.37 | 1.46M |
| October 20, 2025 | 157.32 | 157.45 | 157.45 | 157.79 | 156.35 | 1.69M |
| October 17, 2025 | 156.12 | 156.31 | 156.31 | 157.35 | 155.16 | 2.9M |
| October 16, 2025 | 157.3 | 155.21 | 155.21 | 157.48 | 154.69 | 1.79M |
| October 15, 2025 | 155.57 | 156.99 | 156.99 | 157.91 | 155.5 | 1.85M |
| October 14, 2025 | 154.66 | 155.26 | 155.26 | 156.56 | 154.17 | 2.08M |
| October 13, 2025 | 148.97 | 154.77 | 154.77 | 155.41 | 148.58 | 3.21M |
| October 10, 2025 | 150.67 | 147.71 | 147.71 | 151.64 | 147.49 | 2.36M |
| October 09, 2025 | 151.24 | 149.98 | 149.98 | 152.53 | 149.08 | 1.47M |
| October 08, 2025 | 150.97 | 152.02 | 152.02 | 152.1 | 150.41 | 1.99M |
| October 07, 2025 | 152.98 | 150.34 | 150.34 | 152.98 | 149.67 | 1.59M |
| October 06, 2025 | 152.24 | 152.26 | 152.26 | 153.46 | 151.2 | 2.67M |
| October 03, 2025 | 156.01 | 152.64 | 152.64 | 156.56 | 151.99 | 2.37M |
| October 02, 2025 | 153.06 | 156.17 | 156.17 | 157.03 | 152.61 | 2.58M |
| October 01, 2025 | 151.78 | 153.2 | 153.2 | 153.96 | 150.8 | 2.19M |
| September 30, 2025 | 151.14 | 152.39 | 152.39 | 152.9 | 151.06 | 2.03M |
| September 29, 2025 | 152.49 | 151.86 | 151.86 | 152.86 | 150.41 | 2.35M |
| September 26, 2025 | 150.2 | 151.52 | 151.52 | 151.93 | 149.14 | 2.27M |
| September 25, 2025 | 150.07 | 149.46 | 149.46 | 150.63 | 147.77 | 2.76M |
| September 24, 2025 | 146 | 149.43 | 149.43 | 150.47 | 146 | 2.69M |
| September 23, 2025 | 144.76 | 145.68 | 145.68 | 145.8 | 144 | 2.7M |
| September 22, 2025 | 146.44 | 144.67 | 144.67 | 146.92 | 143.71 | 3.29M |
| September 19, 2025 | 146.42 | 146.18 | 146.18 | 146.93 | 144.56 | 4.7M |
| September 18, 2025 | 147.04 | 146.09 | 146.09 | 147.37 | 143.39 | 3.16M |
| September 17, 2025 | 146.95 | 146.66 | 146.66 | 148.15 | 146.23 | 3.29M |
| September 16, 2025 | 147.1 | 146.45 | 146.45 | 147.54 | 145.77 | 1.55M |
| September 15, 2025 | 147.9 | 147.05 | 147.05 | 147.9 | 146.41 | 1.95M |
| September 12, 2025 | 149.99 | 147.9 | 147.9 | 150.35 | 146.77 | 2.13M |
| September 11, 2025 | 149.55 | 151.1 | 151.1 | 151.27 | 149.53 | 2.03M |
| September 10, 2025 | 148.2 | 149.24 | 149.24 | 149.92 | 147.64 | 1.96M |
| September 09, 2025 | 150.3 | 149.04 | 149.04 | 150.65 | 148.37 | 1.86M |
| September 08, 2025 | 150.94 | 151.57 | 151.17 | 152.45 | 150.47 | 2.39M |
| September 05, 2025 | 152.77 | 150.95 | 150.95 | 153.42 | 150.46 | 2.44M |
| September 04, 2025 | 151.17 | 152.81 | 152.81 | 153.54 | 151.07 | 2.62M |
| September 03, 2025 | 151 | 150.73 | 150.73 | 152 | 150.24 | 2.7M |
| September 02, 2025 | 146.37 | 151.25 | 151.25 | 151.43 | 146.37 | 3.13M |
| August 29, 2025 | 148.93 | 147.16 | 147.16 | 149.64 | 146.77 | 2.63M |
| August 28, 2025 | 150.87 | 149.05 | 149.05 | 151.83 | 148.07 | 2.32M |
| August 27, 2025 | 148.53 | 150.29 | 150.29 | 150.52 | 148.07 | 2.36M |
| August 26, 2025 | 147.41 | 148.33 | 148.33 | 149.18 | 146.96 | 2.69M |
| August 25, 2025 | 146.97 | 147.45 | 147.45 | 148.11 | 145.46 | 3.37M |
| August 22, 2025 | 150.23 | 147.25 | 147.25 | 151 | 145.36 | 7.74M |
| August 21, 2025 | 146.1 | 145.62 | 145.62 | 146.85 | 144.19 | 4.96M |
| August 20, 2025 | 148.85 | 146.35 | 146.35 | 150.58 | 146.08 | 4.97M |
| August 19, 2025 | 145.94 | 147.88 | 147.88 | 148.8 | 145.36 | 3.62M |
| August 18, 2025 | 147.04 | 146.06 | 146.06 | 147.86 | 145.68 | 5.08M |
| August 15, 2025 | 147.71 | 146.94 | 146.94 | 148.5 | 146.48 | 3.7M |
| August 14, 2025 | 149.25 | 147.38 | 147.38 | 149.29 | 147.3 | 3.25M |
| August 13, 2025 | 147.94 | 150.28 | 150.28 | 150.59 | 147.57 | 2.8M |
| August 12, 2025 | 146.59 | 148 | 148 | 148.58 | 146 | 2.35M |