158.05
+1.6283(+1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 157.5 | 158.05 | 158.05 | 158.53 | 156.93 | 20,394 |
| October 22, 2025 | 158 | 156.42 | 156.42 | 158.16 | 155.91 | 9,100 |
| October 21, 2025 | 158.02 | 158.05 | 158.05 | 158.83 | 157.66 | 12,911 |
| October 20, 2025 | 157.45 | 158.71 | 158.71 | 158.88 | 157.04 | 11,800 |
| October 17, 2025 | 154.59 | 155.57 | 155.57 | 155.98 | 154.59 | 13,029 |
| October 16, 2025 | 158.94 | 155.62 | 155.62 | 158.94 | 155.25 | 11,000 |
| October 15, 2025 | 159.93 | 159.12 | 159.12 | 160.61 | 158.77 | 11,389 |
| October 14, 2025 | 153.3 | 158.16 | 158.16 | 158.74 | 153.3 | 42,200 |
| October 13, 2025 | 154.1 | 155.24 | 155.24 | 155.28 | 153.96 | 23,915 |
| October 10, 2025 | 157.07 | 151.74 | 151.74 | 157.21 | 151.74 | 12,928 |
| October 09, 2025 | 157.97 | 156.49 | 156.49 | 157.97 | 156.13 | 10,216 |
| October 08, 2025 | 156.96 | 157.85 | 157.85 | 157.97 | 156.96 | 13,245 |
| October 07, 2025 | 158.46 | 156.52 | 156.52 | 158.62 | 156.22 | 9,207 |
| October 06, 2025 | 159.68 | 158.52 | 158.52 | 159.96 | 158.31 | 21,200 |
| October 03, 2025 | 157.33 | 158.11 | 158.11 | 159.45 | 157.33 | 9,506 |
| October 02, 2025 | 156.93 | 156.84 | 156.84 | 156.93 | 155.42 | 9,000 |
| October 01, 2025 | 155.77 | 156.55 | 156.55 | 156.88 | 155.11 | 31,511 |
| September 30, 2025 | 155.66 | 155.87 | 155.87 | 155.87 | 154.21 | 24,310 |
| September 29, 2025 | 156.82 | 155.39 | 155.39 | 156.82 | 154.92 | 40,744 |
| September 26, 2025 | 154.54 | 155.61 | 155.61 | 155.79 | 154.54 | 39,699 |
| September 25, 2025 | 154.11 | 154.29 | 154.29 | 154.71 | 153.6 | 8,731 |
| September 24, 2025 | 156.76 | 155.7 | 155.7 | 156.92 | 155.7 | 10,931 |
| September 23, 2025 | 158.18 | 157.1 | 156.15 | 159.47 | 157.01 | 10,209 |
| September 22, 2025 | 156.47 | 157.33 | 156.37 | 157.33 | 156.15 | 11,600 |
| September 19, 2025 | 159.18 | 156.78 | 155.83 | 159.18 | 156.6 | 21,300 |
| September 18, 2025 | 156.75 | 158.63 | 157.66 | 158.64 | 156.21 | 10,100 |
| September 17, 2025 | 156.38 | 155.23 | 155.23 | 158.28 | 155.13 | 18,082 |
| September 16, 2025 | 155.06 | 154.88 | 154.88 | 155.06 | 154.2 | 11,300 |
| September 15, 2025 | 155.44 | 155.34 | 155.34 | 155.68 | 154.81 | 23,945 |
| September 12, 2025 | 155.94 | 154.78 | 154.78 | 155.94 | 154.78 | 10,113 |
| September 11, 2025 | 153.87 | 156.66 | 156.66 | 156.66 | 153.87 | 8,319 |
| September 10, 2025 | 154.41 | 153.82 | 153.82 | 154.54 | 153.53 | 54,606 |
| September 09, 2025 | 154.4 | 153.95 | 153.95 | 154.4 | 153.69 | 10,800 |
| September 08, 2025 | 155.84 | 154.96 | 154.96 | 155.84 | 154.2 | 12,537 |
| September 05, 2025 | 156.19 | 155.1 | 155.1 | 156.49 | 153.9 | 15,291 |
| September 04, 2025 | 152.21 | 154.4 | 154.4 | 154.4 | 152.21 | 8,046 |
| September 03, 2025 | 152.39 | 152.48 | 152.48 | 152.95 | 151.8 | 7,300 |
| September 02, 2025 | 151.54 | 152.64 | 152.64 | 152.64 | 151.48 | 9,300 |
| August 29, 2025 | 153.6 | 153.36 | 153.36 | 153.92 | 153.06 | 10,814 |
| August 28, 2025 | 154.1 | 153.59 | 153.59 | 154.1 | 152.76 | 8,745 |
| August 27, 2025 | 152.76 | 153.88 | 153.88 | 153.93 | 152.76 | 19,600 |
| August 26, 2025 | 152.03 | 152.73 | 152.73 | 153.06 | 152.03 | 5,968 |
| August 25, 2025 | 152.26 | 151.75 | 151.75 | 152.31 | 151.75 | 15,700 |
| August 22, 2025 | 147.38 | 153 | 153 | 153.14 | 147.38 | 18,900 |
| August 21, 2025 | 145.75 | 146.54 | 146.54 | 146.97 | 145.75 | 11,800 |
| August 20, 2025 | 147.01 | 146.57 | 146.57 | 147.01 | 146.26 | 9,717 |
| August 19, 2025 | 147.3 | 147.19 | 147.19 | 147.95 | 146.88 | 11,129 |
| August 18, 2025 | 146.58 | 147.29 | 147.29 | 147.39 | 146.58 | 12,200 |
| August 15, 2025 | 148.09 | 146.88 | 146.88 | 148.09 | 146.65 | 13,246 |
| August 14, 2025 | 147.68 | 148.08 | 148.08 | 148.08 | 146.58 | 9,235 |
| August 13, 2025 | 147.21 | 149.71 | 149.71 | 149.71 | 147.06 | 15,257 |
| August 12, 2025 | 142.66 | 146.26 | 146.26 | 146.26 | 142.66 | 28,900 |
| August 11, 2025 | 142.38 | 141.69 | 141.69 | 143 | 141.49 | 8,710 |
| August 08, 2025 | 142.32 | 141.93 | 141.93 | 142.32 | 141.73 | 4,511 |
| August 07, 2025 | 143.13 | 141.5 | 141.5 | 143.38 | 141.28 | 5,603 |
| August 06, 2025 | 141.75 | 142.06 | 142.06 | 142.34 | 141.75 | 6,538 |
| August 05, 2025 | 141.19 | 142 | 142 | 142.03 | 140.28 | 10,510 |
| August 04, 2025 | 139.14 | 140.84 | 140.84 | 140.84 | 139.14 | 7,202 |
| August 01, 2025 | 139.6 | 138.45 | 138.45 | 139.6 | 137.74 | 12,800 |
| July 31, 2025 | 142.45 | 141.34 | 141.34 | 142.45 | 141.26 | 10,278 |