155.39
+0.405(+0.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 154.81 | 154.98 | 154.98 | 155.13 | 154.81 | 331 |
October 17, 2025 | 155.6 | 154.93 | 154.93 | 155.82 | 154.81 | 670 |
October 16, 2025 | 154.59 | 154.68 | 154.68 | 154.68 | 154.51 | 1,485 |
October 15, 2025 | 154.85 | 154.81 | 154.81 | 154.89 | 154.63 | 1,389 |
October 14, 2025 | 154.73 | 154.37 | 154.37 | 154.89 | 154.37 | 223 |
October 13, 2025 | 154.14 | 154.06 | 154.06 | 154.32 | 154.01 | 68 |
October 10, 2025 | 153.48 | 154.1 | 154.1 | 154.1 | 153.48 | 116 |
October 09, 2025 | 153.48 | 153.28 | 153.28 | 154.12 | 152.99 | 1,737 |
October 08, 2025 | 153.54 | 153.51 | 153.51 | 153.67 | 153.51 | 66 |
October 07, 2025 | 153.03 | 153.33 | 153.33 | 153.33 | 152.91 | 110 |
October 06, 2025 | 153.07 | 153.07 | 153.07 | 153.18 | 153.07 | 2 |
October 03, 2025 | 153.72 | 153.6 | 153.6 | 153.89 | 153.6 | 288 |
October 02, 2025 | 153.6 | 153.63 | 153.63 | 153.74 | 153.49 | 33 |
October 01, 2025 | 152.96 | 153.36 | 153.36 | 153.54 | 152.96 | 241 |
September 30, 2025 | 153.29 | 153.21 | 153.21 | 153.5 | 153.1 | 131 |
September 29, 2025 | 153.06 | 153.13 | 153.13 | 153.13 | 153 | 150 |
September 26, 2025 | 152.61 | 152.67 | 152.67 | 152.79 | 152.61 | 937 |
September 25, 2025 | 153.1 | 152.51 | 152.51 | 153.13 | 152.51 | 100 |
September 24, 2025 | 153.57 | 153.16 | 153.16 | 153.65 | 153.16 | 646 |
September 23, 2025 | 153.24 | 153.09 | 153.09 | 153.28 | 153.09 | 134 |
September 22, 2025 | 153.28 | 153.08 | 153.08 | 153.35 | 153.08 | 1,438 |
September 19, 2025 | 153.32 | 153.15 | 153.15 | 153.35 | 153.1 | 257 |
September 18, 2025 | 154.02 | 153.4 | 153.4 | 154.1 | 153.4 | 527 |
September 17, 2025 | 154.34 | 154.2 | 154.2 | 154.49 | 154.2 | 1,690 |
September 16, 2025 | 154.13 | 154.07 | 154.07 | 154.3 | 154.07 | 129 |
September 15, 2025 | 153.68 | 154.13 | 154.13 | 154.18 | 153.68 | 512 |
September 12, 2025 | 154.13 | 153.59 | 153.59 | 154.2 | 153.59 | 1,329 |
September 11, 2025 | 153.9 | 154.38 | 154.38 | 154.38 | 153.9 | 2 |
September 10, 2025 | 153.67 | 153.93 | 153.93 | 153.93 | 153.51 | 728 |
September 09, 2025 | 153.89 | 153.58 | 153.58 | 153.89 | 153.58 | 55 |
September 08, 2025 | 153.56 | 153.95 | 153.95 | 153.95 | 153.54 | 105 |
September 05, 2025 | 152.83 | 153.8 | 153.8 | 153.91 | 152.74 | 98 |
September 04, 2025 | 152.21 | 152.48 | 152.48 | 152.48 | 152.21 | 159 |
September 03, 2025 | 151.43 | 152.13 | 152.13 | 152.15 | 151.43 | 1,493 |
September 02, 2025 | 151.63 | 151.5 | 151.5 | 151.63 | 151.19 | 439 |
September 01, 2025 | 151.81 | 151.75 | 151.75 | 151.91 | 151.71 | 547 |
August 29, 2025 | 152.18 | 151.85 | 151.85 | 152.18 | 151.85 | 358 |
August 28, 2025 | 152 | 151.97 | 151.97 | 152.08 | 151.82 | 120 |
August 27, 2025 | 151.31 | 151.43 | 151.43 | 151.46 | 151.31 | 227 |
August 26, 2025 | 150.91 | 151.32 | 151.32 | 151.32 | 150.91 | 39 |
August 25, 2025 | 151.35 | 151.12 | 151.12 | 151.35 | 151 | 490 |
August 22, 2025 | 150.62 | 151.51 | 151.51 | 151.51 | 150.58 | 1,370 |
August 21, 2025 | 150.94 | 150.5 | 150.5 | 150.94 | 150.44 | 1,441 |
August 20, 2025 | 150.64 | 150.98 | 150.98 | 150.98 | 150.62 | 1,441 |
August 19, 2025 | 150.42 | 150.71 | 150.71 | 150.71 | 150.42 | 15 |
August 18, 2025 | 150.75 | 150.28 | 150.28 | 150.94 | 150.28 | 248 |
August 15, 2025 | 150.96 | 150.75 | 150.75 | 150.96 | 150.75 | 496 |
August 14, 2025 | 151.59 | 150.88 | 150.88 | 151.72 | 150.88 | 1,197 |
August 13, 2025 | 150.87 | 151.38 | 151.38 | 151.4 | 150.87 | 1,466 |
August 12, 2025 | 150.73 | 150.68 | 150.68 | 150.9 | 150.68 | 12 |
August 11, 2025 | 150.91 | 150.84 | 150.84 | 151.09 | 150.84 | 1,157 |
August 08, 2025 | 151.04 | 150.69 | 150.69 | 151.09 | 150.69 | 377 |
August 07, 2025 | 151.14 | 151.34 | 151.34 | 151.35 | 151.14 | 98 |
August 06, 2025 | 151.14 | 151.15 | 151.15 | 151.28 | 151.01 | 121 |
August 05, 2025 | 151.29 | 151.46 | 151.46 | 151.46 | 151.24 | 403 |
August 04, 2025 | 150.97 | 151.23 | 151.23 | 151.37 | 150.78 | 1,794 |
August 01, 2025 | 149.38 | 150.94 | 150.94 | 150.99 | 149.25 | 521 |
July 31, 2025 | 149.69 | 149.83 | 149.83 | 149.83 | 149.58 | 48 |
July 30, 2025 | 149.82 | 149.4 | 149.4 | 149.99 | 149.4 | 2,403 |
July 29, 2025 | 149.05 | 149.6 | 149.6 | 149.6 | 149.05 | 606 |