176.90
+2.63(+1.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 175.03 | 176.9 | 176.9 | 177.76 | 173.76 | 187,345 |
| October 22, 2025 | 177 | 174.27 | 174.27 | 177.85 | 174.13 | 253,426 |
| October 21, 2025 | 174.44 | 177.1 | 177.1 | 178.8 | 174.44 | 225,628 |
| October 20, 2025 | 175.06 | 175.94 | 175.94 | 176.62 | 174.3 | 210,722 |
| October 17, 2025 | 171.8 | 174.31 | 174.31 | 174.39 | 170.53 | 229,827 |
| October 16, 2025 | 170.87 | 171.71 | 171.71 | 171.82 | 167.64 | 225,000 |
| October 15, 2025 | 170.01 | 170.05 | 170.05 | 171.24 | 168.92 | 190,734 |
| October 14, 2025 | 164.82 | 169.51 | 169.51 | 170.01 | 164.82 | 327,023 |
| October 13, 2025 | 167.16 | 165.69 | 165.69 | 167.56 | 165.48 | 228,700 |
| October 10, 2025 | 170.44 | 166.23 | 166.23 | 171.93 | 166.02 | 182,414 |
| October 09, 2025 | 172.92 | 169.48 | 169.48 | 172.92 | 167.89 | 260,424 |
| October 08, 2025 | 171.06 | 173.11 | 173.11 | 173.67 | 169.54 | 250,323 |
| October 07, 2025 | 169.9 | 170.17 | 170.17 | 173 | 168.33 | 324,500 |
| October 06, 2025 | 171 | 169.67 | 169.67 | 171.04 | 167.85 | 280,900 |
| October 03, 2025 | 169.7 | 171.22 | 171.22 | 171.52 | 168.95 | 423,013 |
| October 02, 2025 | 166.51 | 169.23 | 169.23 | 169.48 | 165.68 | 219,000 |
| October 01, 2025 | 167.51 | 167.34 | 167.05 | 168.26 | 164.73 | 302,800 |
| September 30, 2025 | 167.15 | 167.46 | 167.46 | 168.1 | 165.85 | 316,083 |
| September 29, 2025 | 171.93 | 167.56 | 167.56 | 172.49 | 166.47 | 320,900 |
| September 26, 2025 | 173.92 | 171.2 | 171.2 | 175.06 | 170.66 | 353,024 |
| September 25, 2025 | 174.5 | 172.86 | 172.86 | 176.48 | 171.95 | 260,000 |
| September 24, 2025 | 178.47 | 176.54 | 176.54 | 179.49 | 176.39 | 184,200 |
| September 23, 2025 | 181.68 | 179.38 | 179.38 | 182.13 | 178.65 | 212,400 |
| September 22, 2025 | 181.79 | 180.27 | 180.27 | 181.85 | 178.66 | 237,200 |
| September 19, 2025 | 183.97 | 181.87 | 181.87 | 183.97 | 179.9 | 506,000 |
| September 18, 2025 | 182.8 | 184.17 | 184.17 | 184.46 | 181.75 | 331,600 |
| September 17, 2025 | 188.6 | 182.33 | 182.33 | 189.32 | 181.69 | 345,849 |
| September 16, 2025 | 188.7 | 186.88 | 186.88 | 188.74 | 185.8 | 255,724 |
| September 15, 2025 | 189.59 | 188.35 | 188.35 | 190.61 | 187.47 | 318,100 |
| September 12, 2025 | 192.08 | 188.75 | 188.75 | 192.89 | 188.42 | 185,600 |
| September 11, 2025 | 191.99 | 193.88 | 193.88 | 195.08 | 191.7 | 325,200 |
| September 10, 2025 | 190.9 | 191.41 | 191.41 | 191.77 | 189.6 | 161,700 |
| September 09, 2025 | 194.91 | 190.3 | 190.3 | 194.91 | 188.7 | 208,500 |
| September 08, 2025 | 195.09 | 195.65 | 195.65 | 196.04 | 192.81 | 158,511 |
| September 05, 2025 | 196.91 | 195.9 | 195.9 | 197.05 | 194.57 | 236,024 |
| September 04, 2025 | 189.35 | 192.89 | 192.89 | 193.23 | 186.32 | 239,521 |
| September 03, 2025 | 187.33 | 187.66 | 187.66 | 189.45 | 186.54 | 248,600 |
| September 02, 2025 | 187.92 | 188.16 | 188.16 | 189.96 | 187.72 | 215,302 |
| August 29, 2025 | 192.86 | 191.12 | 191.12 | 194.92 | 190 | 224,715 |
| August 28, 2025 | 195.5 | 192.94 | 192.94 | 195.5 | 191.72 | 193,700 |
| August 27, 2025 | 193.09 | 194.07 | 194.07 | 196.2 | 193.09 | 220,800 |
| August 26, 2025 | 194.66 | 194.48 | 194.48 | 196.83 | 194.08 | 172,229 |
| August 25, 2025 | 196.73 | 195.13 | 195.13 | 196.82 | 194.51 | 193,313 |
| August 22, 2025 | 190.64 | 197.08 | 197.08 | 197.82 | 189.71 | 198,051 |
| August 21, 2025 | 186.39 | 188.68 | 188.68 | 190.06 | 186.39 | 355,800 |
| August 20, 2025 | 191.29 | 188.38 | 188.38 | 192.09 | 188.1 | 480,800 |
| August 19, 2025 | 189.21 | 191.91 | 191.91 | 192.85 | 189.03 | 207,800 |
| August 18, 2025 | 187.12 | 188.04 | 188.04 | 188.99 | 186.39 | 235,600 |
| August 15, 2025 | 191.79 | 187.04 | 187.04 | 192.5 | 186.71 | 288,300 |
| August 14, 2025 | 190.79 | 191.19 | 191.19 | 192.87 | 190.33 | 288,023 |
| August 13, 2025 | 189.04 | 194.24 | 194.24 | 194.9 | 189.04 | 256,420 |
| August 12, 2025 | 182.67 | 188.38 | 188.38 | 189.07 | 181.51 | 196,200 |
| August 11, 2025 | 181.25 | 181.48 | 181.48 | 182.26 | 178.85 | 261,600 |
| August 08, 2025 | 182.43 | 181.31 | 181.31 | 184.01 | 180.46 | 227,015 |
| August 07, 2025 | 183.56 | 182.03 | 181.94 | 184.26 | 180.78 | 230,087 |
| August 06, 2025 | 182.63 | 182 | 182 | 183.46 | 181.02 | 350,045 |
| August 05, 2025 | 180.2 | 182.5 | 182.5 | 183.31 | 179.47 | 300,900 |
| August 04, 2025 | 179.82 | 180.64 | 180.64 | 181.19 | 178.69 | 257,015 |
| August 01, 2025 | 177.81 | 179.17 | 179.17 | 180.01 | 176.18 | 377,100 |
| July 31, 2025 | 181.68 | 179.43 | 179.43 | 183 | 179.32 | 615,346 |