174.12
+0.18(+0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 170.01 | 173.94 | 173.94 | 177.24 | 162.16 | 12.09M |
| October 28, 2025 | 147.05 | 144.38 | 144.38 | 147.62 | 144.11 | 4.69M |
| October 27, 2025 | 148.1 | 147.5 | 147.5 | 150.08 | 146.7 | 3.92M |
| October 24, 2025 | 147.56 | 144.28 | 144.28 | 149 | 144.07 | 2.08M |
| October 23, 2025 | 138.41 | 145.04 | 145.04 | 146.11 | 138 | 2.81M |
| October 22, 2025 | 141.53 | 138.84 | 138.84 | 142.78 | 135.83 | 3.91M |
| October 21, 2025 | 139.13 | 143.33 | 143.33 | 144.32 | 138.8 | 2.18M |
| October 20, 2025 | 140.84 | 139.19 | 139.19 | 141.46 | 138.72 | 2.35M |
| October 17, 2025 | 137.06 | 138.16 | 138.16 | 139.72 | 136.78 | 1.92M |
| October 16, 2025 | 142 | 139.3 | 139.3 | 143.06 | 138.17 | 1.78M |
| October 15, 2025 | 140.19 | 141.03 | 141.03 | 141.41 | 137.69 | 2.37M |
| October 14, 2025 | 135.42 | 136.97 | 136.97 | 138.9 | 135 | 2.9M |
| October 13, 2025 | 138.7 | 139.13 | 139.13 | 139.91 | 136.6 | 3.35M |
| October 10, 2025 | 145.8 | 132.08 | 132.08 | 148 | 131.75 | 5.76M |
| October 09, 2025 | 144.6 | 145.19 | 145.19 | 145.47 | 141.8 | 2.04M |
| October 08, 2025 | 140.55 | 144.6 | 144.6 | 144.88 | 140.2 | 2.6M |
| October 07, 2025 | 149.07 | 140.14 | 140.14 | 150.29 | 139.8 | 3.69M |
| October 06, 2025 | 147.9 | 147.87 | 147.87 | 150.71 | 147.3 | 3.71M |
| October 03, 2025 | 146.47 | 145.64 | 145.64 | 149.46 | 144.82 | 2.8M |
| October 02, 2025 | 144.9 | 144.53 | 144.53 | 145.35 | 141.72 | 3.31M |
| October 01, 2025 | 135.92 | 141.12 | 141.12 | 141.54 | 135.79 | 3.18M |
| September 30, 2025 | 134 | 137.64 | 137.64 | 138.13 | 133 | 3.01M |
| September 29, 2025 | 137.11 | 134.33 | 134.33 | 137.28 | 133.55 | 2.85M |
| September 26, 2025 | 132 | 135.31 | 135.31 | 135.94 | 131.4 | 3.28M |
| September 25, 2025 | 131.36 | 132.87 | 132.87 | 133.15 | 128.59 | 2.66M |
| September 24, 2025 | 134.51 | 133.21 | 133.21 | 134.67 | 131.03 | 3.69M |
| September 23, 2025 | 136 | 134.68 | 134.68 | 138.24 | 133.18 | 4.34M |
| September 22, 2025 | 126.46 | 135.18 | 135.18 | 135.48 | 126.02 | 7.14M |
| September 19, 2025 | 119.5 | 119.85 | 119.85 | 120.6 | 117.54 | 9.52M |
| September 18, 2025 | 117.78 | 118.82 | 118.82 | 119.53 | 115.09 | 4.88M |
| September 17, 2025 | 113.75 | 114.32 | 114.32 | 116.34 | 112.81 | 2.57M |
| September 16, 2025 | 114.3 | 113.93 | 113.93 | 115.61 | 113.39 | 2.87M |
| September 15, 2025 | 112.25 | 114.07 | 114.07 | 114.29 | 110.91 | 3.24M |
| September 12, 2025 | 115 | 112.24 | 112.24 | 115.18 | 109.56 | 5.9M |
| September 11, 2025 | 117.82 | 115.56 | 115.56 | 118.78 | 114.43 | 3.66M |
| September 10, 2025 | 114.88 | 117.82 | 117.82 | 118.12 | 113.11 | 4.41M |
| September 09, 2025 | 119 | 115.07 | 115.07 | 120 | 114.66 | 4.54M |
| September 08, 2025 | 120.21 | 118.9 | 118.9 | 121.26 | 117.59 | 3.74M |
| September 05, 2025 | 120.06 | 120.2 | 120.2 | 123.44 | 119.37 | 3.53M |
| September 04, 2025 | 117.85 | 119.39 | 119.39 | 120.02 | 116 | 3.14M |
| September 03, 2025 | 120.77 | 119.63 | 119.63 | 122.12 | 118.39 | 3.21M |
| September 02, 2025 | 116.19 | 120.61 | 120.61 | 121.04 | 114.5 | 3.63M |
| August 29, 2025 | 119.43 | 118.24 | 118.24 | 120.19 | 117.43 | 4.11M |
| August 28, 2025 | 117.13 | 117.89 | 117.89 | 118.73 | 117 | 2.76M |
| August 27, 2025 | 118.4 | 116.99 | 116.99 | 118.61 | 116.96 | 2.64M |
| August 26, 2025 | 116.7 | 118.61 | 118.61 | 119.82 | 116.7 | 3.56M |
| August 25, 2025 | 114.99 | 117.07 | 117.07 | 117.67 | 114.5 | 3.57M |
| August 22, 2025 | 109.65 | 115.3 | 115.3 | 117.17 | 109.62 | 4.13M |
| August 21, 2025 | 108.33 | 109.3 | 109.3 | 109.98 | 107.87 | 2.12M |
| August 20, 2025 | 110.04 | 109.52 | 109.52 | 111.19 | 106.3 | 3.57M |
| August 19, 2025 | 110.37 | 110.62 | 110.62 | 112.68 | 109.5 | 3.17M |
| August 18, 2025 | 110 | 110.41 | 110.41 | 111.1 | 109.52 | 1.98M |
| August 15, 2025 | 111.65 | 109.42 | 109.42 | 111.65 | 109.37 | 3.24M |
| August 14, 2025 | 112.5 | 111.82 | 111.82 | 113.74 | 110.59 | 2.43M |
| August 13, 2025 | 112.38 | 114.01 | 114.01 | 114.32 | 110.65 | 5.22M |
| August 12, 2025 | 106 | 111.63 | 111.63 | 111.91 | 104.89 | 4.25M |
| August 11, 2025 | 107.57 | 104.68 | 104.68 | 109.02 | 104.58 | 3.04M |
| August 08, 2025 | 106.25 | 107.47 | 107.47 | 108.39 | 105 | 3.19M |
| August 07, 2025 | 107.04 | 106.46 | 106.46 | 108.16 | 105.26 | 2.95M |
| August 06, 2025 | 106.3 | 104.88 | 104.88 | 107.1 | 103.33 | 3.36M |