176.96
-2.74(-1.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 179.04 | 176.96 | 176.96 | 183.54 | 174.91 | 4.81M |
| October 28, 2025 | 189.53 | 179.7 | 179.7 | 189.53 | 177.55 | 5.37M |
| October 27, 2025 | 178.33 | 182.61 | 182.61 | 182.87 | 177.53 | 3.37M |
| October 24, 2025 | 176.79 | 177.94 | 177.94 | 179.62 | 176.35 | 1.89M |
| October 23, 2025 | 176.45 | 176.06 | 176.06 | 177.26 | 174.9 | 1.83M |
| October 22, 2025 | 175.86 | 175.94 | 175.94 | 176.6 | 174.72 | 1.57M |
| October 21, 2025 | 178.43 | 175.12 | 175.12 | 178.63 | 173.13 | 3.45M |
| October 20, 2025 | 176.33 | 177.71 | 177.71 | 177.94 | 175.07 | 1.9M |
| October 17, 2025 | 172.64 | 175.09 | 175.09 | 175.66 | 172.5 | 3.15M |
| October 16, 2025 | 173.58 | 172.08 | 172.08 | 173.72 | 171.25 | 2.63M |
| October 15, 2025 | 169 | 172.34 | 172.34 | 173.36 | 168.83 | 2.86M |
| October 14, 2025 | 166.88 | 169.34 | 169.34 | 169.48 | 166.88 | 3.48M |
| October 13, 2025 | 165.56 | 166.85 | 166.85 | 166.89 | 163.75 | 2.16M |
| October 10, 2025 | 167.02 | 165.94 | 165.94 | 167.96 | 165.52 | 2.54M |
| October 09, 2025 | 169.59 | 167.27 | 167.27 | 170.07 | 166.48 | 2.42M |
| October 08, 2025 | 172.47 | 169.14 | 169.14 | 172.81 | 168.88 | 3.12M |
| October 07, 2025 | 173.86 | 173 | 173 | 174 | 171.79 | 2.24M |
| October 06, 2025 | 174.04 | 174.14 | 174.14 | 175.44 | 173.15 | 1.93M |
| October 03, 2025 | 175.38 | 175.04 | 175.04 | 176.6 | 175 | 2M |
| October 02, 2025 | 178.92 | 175.5 | 175.5 | 179.37 | 174.89 | 3.06M |
| October 01, 2025 | 178.37 | 179.38 | 179.38 | 180.4 | 177.94 | 3.11M |
| September 30, 2025 | 176.53 | 178.14 | 178.14 | 178.54 | 176.53 | 4.69M |
| September 29, 2025 | 175 | 176.2 | 176.2 | 177.23 | 174.24 | 3.43M |
| September 26, 2025 | 172.49 | 174.9 | 174.9 | 175.1 | 172.36 | 3.17M |
| September 25, 2025 | 171.46 | 171.7 | 171.7 | 172.69 | 170.89 | 2.75M |
| September 24, 2025 | 172.51 | 170.97 | 170.97 | 173.22 | 170.81 | 3.68M |
| September 23, 2025 | 168.47 | 172.55 | 172.55 | 172.71 | 167.88 | 3.13M |
| September 22, 2025 | 165.45 | 167.42 | 167.42 | 167.74 | 164.54 | 3.54M |
| September 19, 2025 | 166.77 | 165.19 | 165.19 | 168.2 | 164.88 | 20.21M |
| September 18, 2025 | 166.2 | 166.53 | 166.53 | 167.72 | 166.1 | 3.7M |
| September 17, 2025 | 165.33 | 165.91 | 165.91 | 167 | 164.33 | 3.77M |
| September 16, 2025 | 169.01 | 165.21 | 165.21 | 169.15 | 164.93 | 2.72M |
| September 15, 2025 | 169.3 | 168.92 | 168.92 | 170.41 | 168.58 | 2.07M |
| September 12, 2025 | 168.43 | 169.13 | 169.13 | 169.67 | 168.07 | 1.98M |
| September 11, 2025 | 168.23 | 168.47 | 168.47 | 169.22 | 167.53 | 1.82M |
| September 10, 2025 | 168.84 | 168.09 | 168.09 | 170.49 | 168.01 | 2.05M |
| September 09, 2025 | 169.02 | 168.85 | 168.85 | 169.62 | 168.17 | 2.14M |
| September 08, 2025 | 167.81 | 169.36 | 169.36 | 170.99 | 166.96 | 2.68M |
| September 05, 2025 | 168.36 | 167.82 | 167.82 | 168.59 | 164.33 | 2.7M |
| September 04, 2025 | 168.25 | 167.68 | 167.68 | 168.91 | 166.17 | 2.16M |
| September 03, 2025 | 167.48 | 167.43 | 167.43 | 169.47 | 167.14 | 2.09M |
| September 02, 2025 | 168.09 | 167.74 | 167.74 | 169.27 | 166.98 | 2.67M |
| August 29, 2025 | 167.5 | 168.28 | 168.28 | 168.56 | 167.29 | 1.69M |
| August 28, 2025 | 167.43 | 167.4 | 167.4 | 168.5 | 166.66 | 2.11M |
| August 27, 2025 | 166.25 | 167.75 | 167.75 | 168.15 | 166.07 | 1.79M |
| August 26, 2025 | 165 | 165.84 | 165.84 | 166.6 | 164.1 | 3.63M |
| August 25, 2025 | 164.53 | 164.9 | 164.9 | 165.99 | 164.48 | 1.33M |
| August 22, 2025 | 167.86 | 164.43 | 164.43 | 168.47 | 163.97 | 2.8M |
| August 21, 2025 | 165.62 | 166.94 | 166.94 | 167.8 | 165.43 | 1.87M |
| August 20, 2025 | 164.46 | 165.99 | 165.99 | 167.32 | 164.46 | 2.13M |
| August 19, 2025 | 162.41 | 163.57 | 163.57 | 163.61 | 162.29 | 1.69M |
| August 18, 2025 | 163.27 | 162.41 | 162.41 | 164.41 | 162 | 1.67M |
| August 15, 2025 | 162.07 | 162.9 | 162.9 | 163.33 | 161.26 | 2.49M |
| August 14, 2025 | 163.54 | 161.88 | 161.88 | 164.36 | 161.74 | 1.7M |
| August 13, 2025 | 165.26 | 163.04 | 163.04 | 165.51 | 161.27 | 3.03M |
| August 12, 2025 | 167.45 | 164.79 | 164.79 | 167.45 | 162.19 | 2.51M |
| August 11, 2025 | 167.9 | 168.03 | 168.03 | 169.57 | 167.02 | 2.48M |
| August 08, 2025 | 170.12 | 168.03 | 168.03 | 170.89 | 168.03 | 1.98M |
| August 07, 2025 | 168.88 | 169.68 | 169.68 | 170.51 | 168.78 | 2.66M |
| August 06, 2025 | 169.74 | 168.96 | 168.96 | 171.09 | 168.86 | 3.11M |