179.44
+1.46(+0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 177.6 | 179.44 | 179.44 | 179.98 | 176.5 | 5.21M |
| October 22, 2025 | 174.49 | 177.98 | 177.98 | 178.72 | 173.92 | 10.22M |
| October 21, 2025 | 171.81 | 173.04 | 173.04 | 178.76 | 170.26 | 12.3M |
| October 20, 2025 | 159.67 | 160.71 | 160.71 | 162.07 | 159.45 | 6.52M |
| October 17, 2025 | 156.33 | 157.95 | 157.95 | 158.54 | 156.1 | 5.44M |
| October 16, 2025 | 157.77 | 157.05 | 157.05 | 158.33 | 156.1 | 3.93M |
| October 15, 2025 | 159.49 | 157 | 157 | 160.66 | 155.64 | 5.95M |
| October 14, 2025 | 158.2 | 159.4 | 159.4 | 160.58 | 157.29 | 3.59M |
| October 13, 2025 | 158.45 | 158.85 | 158.85 | 159.55 | 157.37 | 5.32M |
| October 10, 2025 | 162.01 | 157.7 | 157.7 | 162.46 | 157.44 | 7.78M |
| October 09, 2025 | 168.99 | 162.18 | 162.18 | 169.15 | 161.9 | 5.96M |
| October 08, 2025 | 170.07 | 168.57 | 168.57 | 170.85 | 168.43 | 4.68M |
| October 07, 2025 | 169.36 | 169.27 | 169.27 | 170.36 | 168.82 | 5.19M |
| October 06, 2025 | 167 | 168.8 | 168.8 | 169.75 | 167 | 3.82M |
| October 03, 2025 | 166.81 | 166.58 | 166.58 | 167.26 | 165.5 | 2.68M |
| October 02, 2025 | 167.14 | 166.63 | 166.63 | 168.25 | 165.89 | 3.5M |
| October 01, 2025 | 165.87 | 167.2 | 167.2 | 167.72 | 165.08 | 4.03M |
| September 30, 2025 | 164.29 | 167.33 | 167.33 | 167.5 | 163.87 | 4.89M |
| September 29, 2025 | 167.43 | 163.63 | 163.63 | 168.28 | 162.79 | 6.22M |
| September 26, 2025 | 162 | 163.35 | 163.35 | 165.35 | 161.69 | 3.93M |
| September 25, 2025 | 162.14 | 160.51 | 160.51 | 162.3 | 159.69 | 3.92M |
| September 24, 2025 | 161.15 | 161.38 | 161.38 | 163.03 | 160.7 | 4.27M |
| September 23, 2025 | 159.75 | 160.54 | 160.54 | 161.4 | 158.95 | 3.29M |
| September 22, 2025 | 158.07 | 159.43 | 159.43 | 159.8 | 157.67 | 2.19M |
| September 19, 2025 | 158.7 | 158.24 | 158.24 | 158.7 | 156.69 | 7.08M |
| September 18, 2025 | 157.31 | 158.19 | 158.19 | 158.29 | 156.5 | 3.7M |
| September 17, 2025 | 158.57 | 158.31 | 158.31 | 159.32 | 157.62 | 4M |
| September 16, 2025 | 159.85 | 158.58 | 158.58 | 159.95 | 157.64 | 6.53M |
| September 15, 2025 | 155.93 | 158.37 | 158.37 | 158.48 | 155.71 | 3.89M |
| September 12, 2025 | 157.75 | 155.85 | 155.85 | 158.14 | 155.82 | 3.19M |
| September 11, 2025 | 155.03 | 157.65 | 157.65 | 158.01 | 154.36 | 4.29M |
| September 10, 2025 | 152 | 155 | 155 | 155.04 | 151.65 | 4.52M |
| September 09, 2025 | 153.64 | 151.75 | 151.75 | 153.7 | 150.61 | 5.46M |
| September 08, 2025 | 156.92 | 154.22 | 154.22 | 157 | 153.66 | 5.52M |
| September 05, 2025 | 158.6 | 157.52 | 157.52 | 159 | 155.56 | 2.5M |
| September 04, 2025 | 158.23 | 158.68 | 158.68 | 159.17 | 157.55 | 3.22M |
| September 03, 2025 | 157.95 | 158.11 | 158.11 | 158.34 | 156.45 | 2.74M |
| September 02, 2025 | 158.2 | 158.01 | 158.01 | 158.63 | 156.37 | 3.26M |
| August 29, 2025 | 161.06 | 158.6 | 158.6 | 161.1 | 158.43 | 3.77M |
| August 28, 2025 | 160.15 | 160.66 | 160.66 | 161.26 | 159.25 | 3.12M |
| August 27, 2025 | 159.97 | 159.84 | 159.84 | 160.21 | 159 | 2.99M |
| August 26, 2025 | 156.76 | 159.57 | 159.57 | 159.7 | 156.38 | 5.1M |
| August 25, 2025 | 156.63 | 156.27 | 156.27 | 157.64 | 156 | 2.43M |
| August 22, 2025 | 157.05 | 156.24 | 156.24 | 157.94 | 156.21 | 4.25M |
| August 21, 2025 | 156.79 | 156.32 | 156.32 | 157.75 | 156.22 | 3.18M |
| August 20, 2025 | 153.77 | 156.59 | 156.59 | 157.11 | 153.09 | 3.77M |
| August 19, 2025 | 154.57 | 153.66 | 153.66 | 155.13 | 153.21 | 3.01M |
| August 18, 2025 | 154.43 | 155.5 | 155.5 | 156.18 | 154.4 | 3.68M |
| August 15, 2025 | 154.26 | 154.09 | 154.09 | 154.87 | 153.33 | 4.59M |
| August 14, 2025 | 155.6 | 155.08 | 154.4 | 156.33 | 154.65 | 2.77M |
| August 13, 2025 | 156 | 155.71 | 155.03 | 156.34 | 152.66 | 5.01M |
| August 12, 2025 | 154.97 | 155.49 | 154.81 | 155.93 | 154.56 | 2.96M |
| August 11, 2025 | 154.73 | 154.8 | 154.12 | 155.67 | 154.14 | 3.57M |
| August 08, 2025 | 156.6 | 154.86 | 154.18 | 156.92 | 154.72 | 3.67M |
| August 07, 2025 | 154.65 | 155.76 | 155.08 | 155.76 | 153.24 | 5.11M |
| August 06, 2025 | 156.65 | 155.75 | 155.07 | 157.73 | 155.64 | 4.11M |
| August 05, 2025 | 157.27 | 156.33 | 155.64 | 158.04 | 155.76 | 4.99M |
| August 04, 2025 | 157.13 | 157.38 | 156.69 | 158.41 | 156.74 | 3.96M |
| August 01, 2025 | 156.29 | 156.81 | 156.81 | 157.48 | 153.75 | 4.42M |
| July 31, 2025 | 158.11 | 157.57 | 157.57 | 158.23 | 156.75 | 4.8M |