180.96
+2.23(+1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 182.2 | 178.73 | 178.73 | 182.21 | 176.26 | 4.2M |
| September 29, 2025 | 186.13 | 181.45 | 181.45 | 186.24 | 180.38 | 3.84M |
| September 26, 2025 | 185.06 | 184.58 | 184.58 | 186 | 179.75 | 3.14M |
| September 25, 2025 | 183.29 | 185.91 | 185.91 | 186.42 | 183 | 3.11M |
| September 24, 2025 | 185 | 185.82 | 185.82 | 189.32 | 183.31 | 2.5M |
| September 23, 2025 | 192.09 | 185.25 | 185.25 | 192.52 | 185.01 | 3.57M |
| September 22, 2025 | 191.2 | 192.96 | 192.96 | 195.48 | 189.8 | 2.36M |
| September 19, 2025 | 191.73 | 192.76 | 192.76 | 193.53 | 190.75 | 3.16M |
| September 18, 2025 | 188.63 | 190.56 | 190.56 | 191.36 | 187 | 4.2M |
| September 17, 2025 | 189.31 | 186.89 | 186.89 | 189.5 | 184.55 | 3.52M |
| September 16, 2025 | 189.19 | 189.07 | 189.07 | 191.02 | 187.03 | 3.71M |
| September 15, 2025 | 196.17 | 190.46 | 190.46 | 196.45 | 189.25 | 3.22M |
| September 12, 2025 | 195.55 | 196.05 | 196.05 | 197.74 | 194.71 | 3.05M |
| September 11, 2025 | 195 | 196.5 | 196.5 | 199.3 | 194.14 | 4.52M |
| September 10, 2025 | 192 | 193.04 | 193.04 | 193.61 | 190.62 | 2.49M |
| September 09, 2025 | 189.98 | 192.67 | 192.67 | 192.91 | 187.7 | 3.21M |
| September 08, 2025 | 193.25 | 190.57 | 190.57 | 195 | 189.95 | 3.18M |
| September 05, 2025 | 192.19 | 191.62 | 191.62 | 192.28 | 185.82 | 4.39M |
| September 04, 2025 | 182.27 | 189.71 | 189.71 | 190 | 182 | 3.96M |
| September 03, 2025 | 177.44 | 180.98 | 180.98 | 181.09 | 173 | 2.78M |
| September 02, 2025 | 181.63 | 178.78 | 178.78 | 181.86 | 176.5 | 5.17M |
| August 29, 2025 | 186.24 | 186.54 | 186.54 | 188.02 | 185.07 | 5.35M |
| August 28, 2025 | 183.48 | 186.24 | 186.24 | 186.25 | 181.39 | 3.57M |
| August 27, 2025 | 187.5 | 182.91 | 182.91 | 188.88 | 182.77 | 2.59M |
| August 26, 2025 | 187 | 188.29 | 188.29 | 188.76 | 186.1 | 2.5M |
| August 25, 2025 | 186.5 | 187.55 | 187.55 | 190.75 | 184.25 | 4.75M |
| August 22, 2025 | 180 | 185.53 | 185.53 | 185.68 | 178.89 | 4.86M |
| August 21, 2025 | 178.25 | 179.6 | 179.6 | 181.2 | 177.5 | 2.61M |
| August 20, 2025 | 178.24 | 178.74 | 178.74 | 178.98 | 173.71 | 3.43M |
| August 19, 2025 | 177.51 | 179.25 | 179.25 | 181.6 | 177.25 | 4.09M |
| August 18, 2025 | 177.05 | 177.27 | 177.27 | 177.72 | 174.6 | 2.52M |
| August 15, 2025 | 174.71 | 177.28 | 177.28 | 180.11 | 174.14 | 4.35M |
| August 14, 2025 | 174 | 174.01 | 174.01 | 175.7 | 170.69 | 3.56M |
| August 13, 2025 | 175.86 | 174.66 | 174.66 | 181.76 | 173.02 | 7.75M |
| August 12, 2025 | 166.5 | 174.12 | 174.12 | 178 | 165.8 | 19.42M |
| August 11, 2025 | 147.2 | 146.23 | 146.23 | 150.29 | 145.89 | 7.01M |
| August 08, 2025 | 150.28 | 147.61 | 147.61 | 151.04 | 145.63 | 3.85M |
| August 07, 2025 | 150 | 148.86 | 148.86 | 151.11 | 147.52 | 3.69M |
| August 06, 2025 | 152.26 | 147.54 | 147.54 | 152.65 | 147.23 | 6.1M |
| August 05, 2025 | 154.95 | 151.44 | 151.44 | 155.02 | 149.04 | 5.64M |
| August 04, 2025 | 155.5 | 156.74 | 156.74 | 157.29 | 154.08 | 2.11M |
| August 01, 2025 | 153.54 | 154.21 | 154.21 | 155.45 | 150.75 | 2.77M |
| July 31, 2025 | 159.62 | 156.65 | 156.65 | 160.04 | 155.83 | 2.98M |
| July 30, 2025 | 159.54 | 159.25 | 159.25 | 160.7 | 157.26 | 3.66M |
| July 29, 2025 | 161 | 160.46 | 160.46 | 162.19 | 158.35 | 2.03M |
| July 28, 2025 | 159 | 160.74 | 160.74 | 161.5 | 158.11 | 2.48M |
| July 25, 2025 | 153.99 | 157.71 | 157.71 | 160.02 | 153.47 | 4.24M |
| July 24, 2025 | 159.38 | 157.87 | 157.87 | 159.83 | 154.75 | 2.14M |
| July 23, 2025 | 155.39 | 158.57 | 158.57 | 160.22 | 154.95 | 3.45M |
| July 22, 2025 | 154.96 | 154.82 | 154.82 | 156.09 | 151.06 | 4.41M |
| July 21, 2025 | 163.71 | 155.29 | 155.29 | 165.58 | 154.77 | 7.74M |
| July 18, 2025 | 168.01 | 168.55 | 168.55 | 170 | 167.08 | 4.36M |
| July 17, 2025 | 161.83 | 167.08 | 167.08 | 167.4 | 159.23 | 5.09M |
| July 16, 2025 | 158.5 | 161.3 | 161.3 | 164.83 | 156.42 | 7.75M |
| July 15, 2025 | 154.05 | 158.26 | 158.26 | 158.56 | 150.7 | 5.08M |
| July 14, 2025 | 148.47 | 151.12 | 151.12 | 152.29 | 148 | 3.53M |
| July 11, 2025 | 149.17 | 148.26 | 148.26 | 150 | 147.05 | 2.88M |
| July 10, 2025 | 153.09 | 149.4 | 149.4 | 153.12 | 145.24 | 5.45M |
| July 09, 2025 | 150.81 | 152.74 | 152.74 | 154.93 | 148.42 | 3.99M |
| July 08, 2025 | 153 | 149.11 | 149.11 | 153.35 | 145.93 | 3.73M |