182.56
+1.56(+0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 180.2 | 182.56 | 182.56 | 183.2 | 179.22 | 1.17M |
| November 06, 2025 | 185.88 | 181 | 181 | 188.07 | 177.41 | 3.36M |
| November 05, 2025 | 186.91 | 187.24 | 187.24 | 190.24 | 185.76 | 1.58M |
| November 04, 2025 | 186.04 | 187.35 | 187.35 | 188.23 | 184.38 | 1.29M |
| November 03, 2025 | 186.94 | 187.71 | 187.71 | 189.88 | 186.06 | 1.49M |
| October 31, 2025 | 188.4 | 188.4 | 188.4 | 190.84 | 188.23 | 1.1M |
| October 30, 2025 | 186.13 | 187.78 | 187.78 | 190 | 186 | 860,728 |
| October 29, 2025 | 187.08 | 186.6 | 186.6 | 189.58 | 186.24 | 1.11M |
| October 28, 2025 | 187.36 | 187.45 | 187.45 | 187.89 | 185.74 | 602,426 |
| October 27, 2025 | 187.31 | 187.51 | 187.51 | 189.5 | 187.01 | 1.2M |
| October 24, 2025 | 186.99 | 186.85 | 186.85 | 190.31 | 186.74 | 760,339 |
| October 23, 2025 | 187.31 | 186.85 | 186.85 | 188.56 | 186.36 | 1.09M |
| October 22, 2025 | 187 | 186.97 | 186.97 | 187.6 | 184.28 | 1.02M |
| October 21, 2025 | 188.19 | 186.16 | 186.16 | 189.28 | 186.08 | 953,000 |
| October 20, 2025 | 190.2 | 186.82 | 186.82 | 191.36 | 186.73 | 1.13M |
| October 17, 2025 | 187.24 | 189.28 | 189.28 | 190.56 | 187.08 | 850,851 |
| October 16, 2025 | 193.52 | 187.83 | 187.83 | 193.52 | 187.75 | 1.4M |
| October 15, 2025 | 191.44 | 191.21 | 191.21 | 192.25 | 190.31 | 1.38M |
| October 14, 2025 | 187.43 | 189.97 | 189.97 | 193.07 | 186.72 | 700,319 |
| October 13, 2025 | 188 | 188.6 | 188.6 | 190.94 | 187.82 | 898,620 |
| October 10, 2025 | 186.47 | 187.05 | 187.05 | 190.82 | 186.1 | 1.42M |
| October 09, 2025 | 194.57 | 186.47 | 186.47 | 194.95 | 185.93 | 1.12M |
| October 08, 2025 | 198.48 | 194.15 | 194.15 | 199.83 | 194.09 | 1.24M |
| October 07, 2025 | 198.96 | 197.96 | 197.96 | 203.25 | 197.9 | 1.15M |
| October 06, 2025 | 198.5 | 198.15 | 198.15 | 198.59 | 194.11 | 1.57M |
| October 03, 2025 | 198.17 | 197.35 | 197.35 | 199.76 | 196.45 | 981,778 |
| October 02, 2025 | 198.71 | 198 | 198 | 199.51 | 196.52 | 1.27M |
| October 01, 2025 | 200.08 | 198.76 | 198.76 | 201.1 | 193.66 | 1.49M |
| September 30, 2025 | 205.49 | 201.96 | 201.96 | 208.48 | 201.77 | 3.16M |
| September 29, 2025 | 200.55 | 205.33 | 205.33 | 206.27 | 198.91 | 1.84M |
| September 26, 2025 | 196.57 | 199.04 | 199.04 | 200.02 | 196.19 | 1.01M |
| September 25, 2025 | 195.99 | 195.79 | 195.79 | 196.57 | 194.66 | 912,651 |
| September 24, 2025 | 202 | 195.79 | 195.79 | 202.98 | 195.68 | 1.96M |
| September 23, 2025 | 200 | 202.29 | 202.29 | 202.84 | 199.67 | 1.83M |
| September 22, 2025 | 200.31 | 199.67 | 199.67 | 201.26 | 197.51 | 1.66M |
| September 19, 2025 | 202.29 | 201.11 | 201.11 | 203.36 | 200.98 | 1.01M |
| September 18, 2025 | 202.48 | 202.8 | 202.8 | 203.41 | 200 | 1.32M |
| September 17, 2025 | 203.66 | 201.38 | 201.38 | 204.1 | 200.4 | 1.48M |
| September 16, 2025 | 204.23 | 200.29 | 200.29 | 204.23 | 199.84 | 3.26M |
| September 15, 2025 | 206.51 | 204.49 | 204.49 | 212.49 | 200.96 | 2.3M |
| September 12, 2025 | 201.76 | 202.44 | 201.68 | 204.1 | 200.7 | 897,138 |
| September 11, 2025 | 195.14 | 202.24 | 201.48 | 203.17 | 194.97 | 977,033 |
| September 10, 2025 | 197.51 | 195.13 | 194.4 | 197.51 | 193.22 | 602,001 |
| September 09, 2025 | 198.46 | 196.43 | 195.69 | 198.78 | 192.84 | 794,865 |
| September 08, 2025 | 194.66 | 200.47 | 199.72 | 200.71 | 194.56 | 1.1M |
| September 05, 2025 | 190.6 | 194 | 194 | 195.63 | 190.6 | 713,173 |
| September 04, 2025 | 186.65 | 190.08 | 190.08 | 190.63 | 186.04 | 786,472 |
| September 03, 2025 | 186.71 | 186.61 | 186.61 | 189.58 | 185.31 | 694,700 |
| September 02, 2025 | 187.28 | 185.35 | 185.35 | 190.03 | 184.67 | 681,723 |
| August 29, 2025 | 190.02 | 189.56 | 189.56 | 190.28 | 188.35 | 559,159 |
| August 28, 2025 | 185.47 | 190.14 | 190.14 | 190.2 | 185.3 | 801,699 |
| August 27, 2025 | 184.8 | 185.65 | 185.65 | 187.15 | 184.42 | 536,170 |
| August 26, 2025 | 183.28 | 185.16 | 185.16 | 185.97 | 181.44 | 750,503 |
| August 25, 2025 | 186 | 183.72 | 183.72 | 186.26 | 183.32 | 646,968 |
| August 22, 2025 | 185.11 | 186.17 | 186.17 | 187.99 | 184.36 | 774,238 |
| August 21, 2025 | 182.8 | 184.24 | 184.24 | 184.55 | 182.46 | 435,836 |
| August 20, 2025 | 183.47 | 182.61 | 182.61 | 184.85 | 180 | 753,943 |
| August 19, 2025 | 184.79 | 184.9 | 184.9 | 186.91 | 183.46 | 639,111 |
| August 18, 2025 | 188.12 | 185.56 | 185.56 | 188.42 | 184.28 | 699,994 |
| August 15, 2025 | 191.81 | 188.85 | 188.85 | 192.71 | 188.44 | 719,259 |