159.33
-2.9(-1.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 160.5 | 159.33 | 159.33 | 160.88 | 158.3 | 6.04M |
| November 13, 2025 | 162.53 | 162.23 | 162.23 | 165.44 | 161.48 | 7.72M |
| November 12, 2025 | 160.85 | 163.09 | 163.09 | 164.53 | 160.4 | 6.24M |
| November 11, 2025 | 160.68 | 159.73 | 159.73 | 162.17 | 159.24 | 7.16M |
| November 10, 2025 | 162 | 160.58 | 160.58 | 163.37 | 158.49 | 7.68M |
| November 07, 2025 | 160.38 | 160.55 | 160.55 | 160.6 | 156.89 | 8.84M |
| November 06, 2025 | 162.75 | 161.38 | 161.38 | 163.81 | 161.09 | 5.86M |
| November 05, 2025 | 159.39 | 163.57 | 163.57 | 165.62 | 159.39 | 9.77M |
| November 04, 2025 | 161.18 | 159.36 | 159.36 | 162.31 | 158.13 | 11.46M |
| November 03, 2025 | 162.34 | 161.46 | 161.46 | 163.45 | 160.07 | 5.21M |
| October 31, 2025 | 158.36 | 161.46 | 161.46 | 162 | 157.8 | 8.71M |
| October 30, 2025 | 160.15 | 160.51 | 159.09 | 162.64 | 159.97 | 9.48M |
| October 29, 2025 | 166.72 | 160.26 | 158.84 | 166.72 | 159.83 | 11.96M |
| October 28, 2025 | 169.14 | 166.91 | 165.43 | 169.51 | 166.49 | 9.65M |
| October 27, 2025 | 169.82 | 169.41 | 167.91 | 170.37 | 168.68 | 8.61M |
| October 24, 2025 | 174.01 | 169.13 | 169.13 | 174.15 | 168.79 | 7.69M |
| October 23, 2025 | 170 | 172.19 | 172.19 | 173.76 | 169.75 | 8.41M |
| October 22, 2025 | 163.96 | 170.71 | 170.71 | 173.08 | 163.04 | 25.83M |
| October 21, 2025 | 179.47 | 180.84 | 180.84 | 181.84 | 178.84 | 10.3M |
| October 20, 2025 | 172.51 | 179.59 | 179.59 | 181.11 | 172.51 | 6.62M |
| October 17, 2025 | 175.05 | 176.58 | 176.58 | 177.63 | 174.57 | 5.08M |
| October 16, 2025 | 175.39 | 175.48 | 175.48 | 177.5 | 174.06 | 7.19M |
| October 15, 2025 | 174.02 | 175.27 | 175.27 | 176.16 | 171.13 | 9.42M |
| October 14, 2025 | 171.97 | 173.94 | 173.94 | 176.27 | 171.45 | 9.92M |
| October 13, 2025 | 172.83 | 175.11 | 175.11 | 176.1 | 172.4 | 8.61M |
| October 10, 2025 | 179.62 | 171.7 | 171.7 | 181.57 | 171.5 | 9.63M |
| October 09, 2025 | 180.49 | 178.96 | 178.96 | 180.7 | 177.62 | 5.01M |
| October 08, 2025 | 176.83 | 181.6 | 181.6 | 181.93 | 176.83 | 6.38M |
| October 07, 2025 | 181.76 | 177.05 | 177.05 | 182.02 | 176.96 | 5.4M |
| October 06, 2025 | 181 | 181.81 | 181.81 | 183.23 | 179.3 | 6.02M |
| October 03, 2025 | 182.78 | 180.32 | 180.32 | 185.46 | 180.16 | 5.17M |
| October 02, 2025 | 180.77 | 182.32 | 182.32 | 184.62 | 179.84 | 6.8M |
| October 01, 2025 | 181.97 | 180.39 | 180.39 | 184.51 | 178.33 | 7.71M |
| September 30, 2025 | 182.75 | 183.73 | 183.73 | 183.97 | 181.31 | 3.87M |
| September 29, 2025 | 185.47 | 183.23 | 183.23 | 186.1 | 183 | 5.09M |
| September 26, 2025 | 185.96 | 184.55 | 184.55 | 187.29 | 183.07 | 6.21M |
| September 25, 2025 | 183.65 | 182.04 | 182.04 | 183.66 | 180.11 | 4.04M |
| September 24, 2025 | 181.72 | 184.44 | 184.44 | 185.16 | 181.1 | 5.91M |
| September 23, 2025 | 179.87 | 182.04 | 182.04 | 182.67 | 179.68 | 5.9M |
| September 22, 2025 | 179.4 | 179.62 | 179.62 | 181.41 | 179.31 | 7.03M |
| September 19, 2025 | 182.59 | 179.37 | 179.37 | 183.25 | 178.17 | 16.21M |
| September 18, 2025 | 183.24 | 181.62 | 181.62 | 183.72 | 180.31 | 7.94M |
| September 17, 2025 | 177.84 | 180.3 | 180.3 | 182.57 | 177.61 | 6.86M |
| September 16, 2025 | 178.74 | 177.63 | 177.63 | 181.14 | 177.28 | 7.92M |
| September 15, 2025 | 175.88 | 178.2 | 178.2 | 179.22 | 174.01 | 11.66M |
| September 12, 2025 | 184.11 | 182.6 | 182.6 | 184.34 | 182.34 | 6.28M |
| September 11, 2025 | 184.51 | 184.35 | 184.35 | 184.81 | 182.26 | 6.6M |
| September 10, 2025 | 185.04 | 184.01 | 184.01 | 185.49 | 182.94 | 5.96M |
| September 09, 2025 | 184.4 | 185.03 | 185.03 | 185.66 | 183.66 | 6.14M |
| September 08, 2025 | 188.15 | 185.82 | 185.82 | 188.37 | 183.07 | 9.7M |
| September 05, 2025 | 187.08 | 187.93 | 187.93 | 189.27 | 185.29 | 9.48M |
| September 04, 2025 | 183.76 | 187.29 | 187.29 | 188.68 | 181.69 | 11.34M |
| September 03, 2025 | 199.22 | 195.74 | 195.74 | 200.08 | 191.38 | 7.04M |
| September 02, 2025 | 199.38 | 199.81 | 199.81 | 200.17 | 196.76 | 6.24M |
| August 29, 2025 | 203.51 | 202.48 | 202.48 | 204.05 | 201.56 | 5.37M |
| August 28, 2025 | 205.83 | 204.09 | 204.09 | 207.13 | 203.61 | 6.17M |
| August 27, 2025 | 204.96 | 205.47 | 205.47 | 205.7 | 203.25 | 4.19M |
| August 26, 2025 | 205.78 | 205.98 | 205.98 | 207.41 | 205.24 | 4.55M |
| August 25, 2025 | 206 | 205.97 | 205.97 | 207 | 204.54 | 3.44M |
| August 22, 2025 | 202.08 | 206.06 | 206.06 | 209.09 | 201.89 | 6.18M |