155.90
-9.08(-5.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 164.15 | 155.9 | 155.9 | 164.15 | 154.24 | 308,235 |
| October 22, 2025 | 155 | 164.98 | 164.98 | 169.95 | 154 | 380,325 |
| October 21, 2025 | 171.73 | 173.37 | 173.37 | 175 | 170.23 | 173,400 |
| October 20, 2025 | 168.58 | 171.33 | 171.33 | 171.48 | 166.92 | 117,706 |
| October 17, 2025 | 165.17 | 168.29 | 168.29 | 169.81 | 164.79 | 183,200 |
| October 16, 2025 | 161.66 | 165.24 | 165.24 | 166.13 | 159.5 | 228,700 |
| October 15, 2025 | 163.2 | 161.68 | 161.68 | 165.55 | 160.04 | 129,400 |
| October 14, 2025 | 157.86 | 163.21 | 163.46 | 163.54 | 156.21 | 226,566 |
| October 13, 2025 | 158.38 | 158.52 | 158.52 | 159.34 | 156.54 | 92,100 |
| October 10, 2025 | 161.31 | 157.45 | 157.45 | 162.64 | 157 | 87,704 |
| October 09, 2025 | 164.9 | 161.28 | 161.28 | 164.9 | 161.18 | 81,004 |
| October 08, 2025 | 165.25 | 164.53 | 164.53 | 166.63 | 164.16 | 72,500 |
| October 07, 2025 | 164.73 | 164.68 | 164.68 | 166.07 | 163.87 | 92,206 |
| October 06, 2025 | 169.26 | 164.97 | 164.97 | 170.91 | 164.26 | 120,348 |
| October 03, 2025 | 167.5 | 168.91 | 168.91 | 171 | 166.19 | 105,143 |
| October 02, 2025 | 166.03 | 167.25 | 167.25 | 167.67 | 164.96 | 87,600 |
| October 01, 2025 | 166.12 | 166.31 | 166.31 | 167 | 164.51 | 76,843 |
| September 30, 2025 | 166.7 | 167.19 | 167.19 | 167.62 | 164.84 | 101,000 |
| September 29, 2025 | 167.85 | 166.7 | 166.7 | 168.89 | 165.78 | 107,223 |
| September 26, 2025 | 165.43 | 168.76 | 168.76 | 168.87 | 164.23 | 78,800 |
| September 25, 2025 | 167.3 | 165.27 | 165.27 | 167.45 | 164.31 | 100,008 |
| September 24, 2025 | 166.26 | 166.8 | 166.8 | 168.36 | 166.26 | 128,046 |
| September 23, 2025 | 171.54 | 167.09 | 167.09 | 173.09 | 166.89 | 135,900 |
| September 22, 2025 | 168.24 | 171.48 | 171.48 | 172.52 | 167.72 | 123,600 |
| September 19, 2025 | 171.23 | 168.45 | 168.45 | 173.23 | 167.42 | 413,200 |
| September 18, 2025 | 170.1 | 170.7 | 170.7 | 171.73 | 168.75 | 126,925 |
| September 17, 2025 | 171.66 | 169.32 | 169.32 | 173.74 | 169.24 | 118,010 |
| September 16, 2025 | 170.32 | 171.05 | 171.05 | 172.68 | 170.32 | 83,856 |
| September 15, 2025 | 172.27 | 171.6 | 171.6 | 173.14 | 170.4 | 161,622 |
| September 12, 2025 | 175 | 171.57 | 171.57 | 175 | 171.48 | 80,916 |
| September 11, 2025 | 171.33 | 176.22 | 176.22 | 176.72 | 171.33 | 104,300 |
| September 10, 2025 | 172.47 | 171.07 | 171.07 | 172.47 | 170.24 | 107,300 |
| September 09, 2025 | 173.84 | 173.13 | 173.13 | 174.06 | 170.66 | 64,500 |
| September 08, 2025 | 177.69 | 174.56 | 174.56 | 177.69 | 173.3 | 124,530 |
| September 05, 2025 | 178.49 | 177.77 | 177.77 | 180.75 | 177.18 | 91,608 |
| September 04, 2025 | 175.82 | 178.96 | 178.96 | 179.44 | 175.38 | 63,900 |
| September 03, 2025 | 176.29 | 175.28 | 175.28 | 176.7 | 175 | 97,500 |
| September 02, 2025 | 177.56 | 175.87 | 175.87 | 177.56 | 173.13 | 57,931 |
| August 29, 2025 | 176.38 | 177.82 | 177.82 | 179.2 | 175.33 | 104,309 |
| August 28, 2025 | 177.3 | 177.13 | 177.13 | 177.8 | 174.57 | 114,500 |
| August 27, 2025 | 175 | 177.27 | 177.27 | 178.3 | 175 | 65,419 |
| August 26, 2025 | 176.64 | 175.75 | 175.75 | 177.42 | 175.63 | 109,137 |
| August 25, 2025 | 179 | 176.2 | 176.2 | 179.94 | 175.64 | 75,800 |
| August 22, 2025 | 175.95 | 179.11 | 179.11 | 181.37 | 174.7 | 87,800 |
| August 21, 2025 | 172.97 | 174.66 | 174.66 | 175.23 | 172.97 | 56,300 |
| August 20, 2025 | 175.28 | 173.89 | 173.89 | 177.46 | 173.89 | 63,039 |
| August 19, 2025 | 175.58 | 174.87 | 174.87 | 176.91 | 174.63 | 68,502 |
| August 18, 2025 | 173.7 | 174.68 | 174.68 | 175.59 | 173.7 | 51,000 |
| August 15, 2025 | 175.07 | 173.63 | 173.63 | 175.28 | 172.66 | 65,000 |
| August 14, 2025 | 175.97 | 174.72 | 174.72 | 176.82 | 172.06 | 72,500 |
| August 13, 2025 | 175.41 | 177.94 | 177.94 | 178.48 | 175.41 | 69,100 |
| August 12, 2025 | 175.95 | 175.33 | 175.33 | 176.72 | 174 | 76,542 |
| August 11, 2025 | 173.38 | 174.43 | 174.43 | 174.83 | 171.15 | 148,000 |
| August 08, 2025 | 172.92 | 172.14 | 172.14 | 173.98 | 171.72 | 64,538 |
| August 07, 2025 | 173.95 | 172.61 | 172.61 | 175 | 171.98 | 60,000 |
| August 06, 2025 | 171.82 | 172.43 | 172.43 | 172.72 | 170.99 | 68,300 |
| August 05, 2025 | 172.51 | 171.87 | 171.87 | 174.14 | 170.57 | 104,800 |
| August 04, 2025 | 169.94 | 172.92 | 172.92 | 173.64 | 169.3 | 84,427 |
| August 01, 2025 | 170.38 | 169.98 | 169.98 | 170.87 | 165.74 | 142,703 |
| July 31, 2025 | 168.86 | 171.03 | 171.03 | 173.75 | 168.86 | 168,200 |