137.57
-1.4(-1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 140.82 | 137.57 | 137.57 | 140.82 | 136.28 | 1.4M |
| November 06, 2025 | 143.52 | 138.97 | 138.97 | 143.52 | 138.29 | 1.97M |
| November 05, 2025 | 147.91 | 144.25 | 144.25 | 149.71 | 143.63 | 1.7M |
| November 04, 2025 | 157.51 | 146.6 | 146.6 | 157.64 | 145.22 | 2.58M |
| November 03, 2025 | 153.63 | 155.72 | 155.72 | 156.2 | 152.04 | 1.58M |
| October 31, 2025 | 154.49 | 153.06 | 153.06 | 155.16 | 152.69 | 936,408 |
| October 30, 2025 | 152.67 | 154.49 | 154.49 | 154.78 | 152.54 | 1.01M |
| October 29, 2025 | 160.51 | 152.84 | 152.84 | 160.51 | 151.53 | 1.58M |
| October 28, 2025 | 161.35 | 161.88 | 161.88 | 163.66 | 161.19 | 709,200 |
| October 27, 2025 | 163.22 | 162.38 | 162.38 | 163.22 | 161.54 | 759,117 |
| October 24, 2025 | 164.3 | 162.6 | 162.6 | 164.3 | 162.2 | 702,517 |
| October 23, 2025 | 163.09 | 163.45 | 163.45 | 163.56 | 161.38 | 965,903 |
| October 22, 2025 | 160.53 | 163.13 | 163.13 | 163.54 | 160.11 | 1.05M |
| October 21, 2025 | 161.05 | 161.03 | 161.03 | 162.54 | 160.17 | 782,499 |
| October 20, 2025 | 158.52 | 160.85 | 160.85 | 161.22 | 158.38 | 892,700 |
| October 17, 2025 | 157.02 | 158.53 | 158.53 | 159.84 | 155.79 | 1.18M |
| October 16, 2025 | 160.69 | 156.37 | 156.37 | 160.77 | 156.17 | 1.39M |
| October 15, 2025 | 156.17 | 159.3 | 159.3 | 160.61 | 156.17 | 1.65M |
| October 14, 2025 | 152.38 | 154.68 | 154.68 | 155.64 | 152.03 | 2M |
| October 13, 2025 | 151.42 | 152.55 | 152.55 | 154.18 | 151.01 | 1M |
| October 10, 2025 | 150.51 | 151.42 | 151.42 | 152.13 | 149.47 | 1.9M |
| October 09, 2025 | 151.2 | 150.1 | 150.1 | 151.44 | 149.57 | 840,252 |
| October 08, 2025 | 151.61 | 151.7 | 151.7 | 152.01 | 150.77 | 974,700 |
| October 07, 2025 | 151.69 | 151.54 | 151.54 | 152.25 | 150.47 | 847,719 |
| October 06, 2025 | 154.24 | 152.03 | 152.03 | 154.24 | 150.92 | 1.4M |
| October 03, 2025 | 151.55 | 152.98 | 152.98 | 153.64 | 150.35 | 1.45M |
| October 02, 2025 | 151.01 | 151.52 | 151.52 | 152.39 | 149.88 | 1.73M |
| October 01, 2025 | 155.08 | 152.57 | 152.57 | 155.8 | 152.51 | 1.28M |
| September 30, 2025 | 156.35 | 155.33 | 155.33 | 157.38 | 155.11 | 1.46M |
| September 29, 2025 | 157.34 | 156.18 | 156.18 | 157.84 | 155.75 | 1.49M |
| September 26, 2025 | 158.1 | 157.02 | 157.02 | 158.72 | 156.54 | 1.05M |
| September 25, 2025 | 158.72 | 157.95 | 157.95 | 159.35 | 157.41 | 924,200 |
| September 24, 2025 | 160.71 | 157.71 | 157.71 | 160.96 | 157.56 | 1.57M |
| September 23, 2025 | 162.06 | 160.79 | 160.79 | 163.48 | 160.25 | 1.36M |
| September 22, 2025 | 162.37 | 163.09 | 163.09 | 163.11 | 161.12 | 1.43M |
| September 19, 2025 | 160.45 | 162.51 | 162.51 | 162.79 | 160.28 | 3.26M |
| September 18, 2025 | 168.44 | 160.61 | 160.61 | 169.6 | 160.45 | 3.09M |
| September 17, 2025 | 170.61 | 169.21 | 169.21 | 171.65 | 168.75 | 1.27M |
| September 16, 2025 | 170.76 | 169.71 | 169.71 | 171.37 | 169.62 | 1.46M |
| September 15, 2025 | 172.93 | 171.22 | 171.22 | 173.39 | 171.04 | 805,800 |
| September 12, 2025 | 172.7 | 172.99 | 172.99 | 173.8 | 171.91 | 617,600 |
| September 11, 2025 | 170.13 | 173.51 | 173.51 | 174.34 | 170.13 | 1.2M |
| September 10, 2025 | 174.24 | 170.49 | 170.49 | 174.45 | 170.16 | 959,734 |
| September 09, 2025 | 175.7 | 175.65 | 175.65 | 176.31 | 173.88 | 834,600 |
| September 08, 2025 | 174.65 | 173.56 | 173.56 | 174.78 | 172.22 | 1.18M |
| September 05, 2025 | 180 | 174.64 | 174.64 | 180 | 173.61 | 980,471 |
| September 04, 2025 | 178.37 | 178.77 | 178.77 | 179.33 | 177.51 | 723,300 |
| September 03, 2025 | 177.24 | 177.5 | 177.5 | 178.97 | 176.9 | 1.1M |
| September 02, 2025 | 177.62 | 177.65 | 177.65 | 178.03 | 176.17 | 845,428 |
| August 29, 2025 | 176.66 | 177.61 | 177.61 | 178.8 | 176.33 | 1.13M |
| August 28, 2025 | 176.47 | 178.26 | 178.26 | 178.48 | 175.74 | 1.36M |
| August 27, 2025 | 173 | 174.88 | 174.88 | 175.95 | 173 | 834,100 |
| August 26, 2025 | 176.36 | 175.1 | 175.1 | 177.62 | 174.34 | 908,500 |
| August 25, 2025 | 177.77 | 176.68 | 176.68 | 179.54 | 176.67 | 745,659 |
| August 22, 2025 | 177.16 | 178.55 | 178.55 | 179.09 | 176.63 | 1.24M |
| August 21, 2025 | 174.93 | 176.09 | 176.09 | 176.31 | 174 | 990,300 |
| August 20, 2025 | 175.73 | 175.77 | 175.77 | 177.54 | 175.67 | 1.2M |
| August 19, 2025 | 173.3 | 174.96 | 174.96 | 175.57 | 172.51 | 1.32M |
| August 18, 2025 | 172.22 | 172.94 | 172.94 | 174.38 | 171.64 | 987,502 |
| August 15, 2025 | 168.95 | 171.32 | 171.32 | 173.15 | 168.32 | 1.22M |