179.60
+2.09(+1.18%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 176.53 | 179.6 | 179.6 | 180.03 | 176.53 | 24,292 |
October 20, 2025 | 174.07 | 177.51 | 177.51 | 177.64 | 173.26 | 33,853 |
October 17, 2025 | 172.52 | 173.47 | 173.47 | 174.04 | 171.69 | 36,412 |
October 16, 2025 | 179.87 | 172.76 | 172.76 | 180.24 | 171.62 | 68,115 |
October 15, 2025 | 179.57 | 179.28 | 179.28 | 180.4 | 174.81 | 54,200 |
October 14, 2025 | 165.15 | 179.27 | 179.27 | 180 | 164.3 | 75,200 |
October 13, 2025 | 168.88 | 167.63 | 167.63 | 168.88 | 165.1 | 103,500 |
October 10, 2025 | 175.19 | 164.99 | 164.99 | 175.57 | 164.8 | 41,232 |
October 09, 2025 | 183.11 | 175.19 | 175.19 | 185.39 | 175.19 | 117,690 |
October 08, 2025 | 177.71 | 184.21 | 184.21 | 185.01 | 174.59 | 81,613 |
October 07, 2025 | 176.2 | 176.72 | 176.72 | 178.51 | 174.71 | 74,300 |
October 06, 2025 | 177.79 | 177.01 | 177.01 | 179.6 | 175.2 | 68,416 |
October 03, 2025 | 176.51 | 175.59 | 175.59 | 176.88 | 174.82 | 27,100 |
October 02, 2025 | 170.5 | 171.76 | 171.76 | 173.16 | 168.88 | 35,848 |
October 01, 2025 | 168.07 | 169.51 | 169.51 | 170.08 | 165.59 | 48,000 |
September 30, 2025 | 169.19 | 169.14 | 169.14 | 172.36 | 166.23 | 49,148 |
September 29, 2025 | 185.48 | 169.81 | 169.81 | 185.48 | 169.34 | 91,117 |
September 26, 2025 | 181.05 | 184.43 | 184.43 | 185.07 | 178.51 | 37,145 |
September 25, 2025 | 173.77 | 180.65 | 180.65 | 181.34 | 172.83 | 40,219 |
September 24, 2025 | 176.41 | 175.99 | 175.99 | 177.64 | 175.57 | 37,019 |
September 23, 2025 | 175.88 | 175.41 | 175.41 | 178.41 | 175.08 | 36,000 |
September 22, 2025 | 171.07 | 176.12 | 176.12 | 176.15 | 171.07 | 27,302 |
September 19, 2025 | 175.12 | 172.14 | 172.14 | 175.12 | 170.66 | 149,500 |
September 18, 2025 | 169.61 | 175.13 | 175.13 | 175.98 | 169.61 | 33,300 |
September 17, 2025 | 167.33 | 167.83 | 167.83 | 173.27 | 167.33 | 42,600 |
September 16, 2025 | 169.32 | 168.29 | 168.29 | 169.32 | 166.3 | 25,738 |
September 15, 2025 | 165.88 | 169.11 | 169.11 | 169.3 | 165.36 | 35,835 |
September 12, 2025 | 170.13 | 165.19 | 165.19 | 170.13 | 164.91 | 27,409 |
September 11, 2025 | 167.04 | 169.5 | 169.5 | 170.57 | 165.74 | 43,400 |
September 10, 2025 | 172.2 | 166.08 | 166.08 | 172.2 | 165.39 | 34,616 |
September 09, 2025 | 171.52 | 172.15 | 172.15 | 172.96 | 170.45 | 21,100 |
September 08, 2025 | 174.09 | 172.14 | 172.14 | 174.09 | 171 | 30,800 |
September 05, 2025 | 176.08 | 173.01 | 173.01 | 176.09 | 171.78 | 34,500 |
September 04, 2025 | 172.5 | 175.76 | 175.76 | 175.76 | 171.99 | 23,100 |
September 03, 2025 | 169.16 | 172.88 | 172.88 | 172.88 | 166.49 | 31,500 |
September 02, 2025 | 168.04 | 169.92 | 169.92 | 170.42 | 165.28 | 26,500 |
August 29, 2025 | 174.51 | 171.43 | 171.43 | 174.51 | 170.18 | 23,335 |
August 28, 2025 | 172.94 | 173.53 | 173.53 | 173.73 | 172.41 | 25,536 |
August 27, 2025 | 175.91 | 172.34 | 172.34 | 175.91 | 171.28 | 37,822 |
August 26, 2025 | 170.13 | 174.06 | 174.06 | 174.24 | 169.77 | 50,000 |
August 25, 2025 | 172.18 | 170.46 | 170.46 | 172.18 | 167.25 | 26,100 |
August 22, 2025 | 165.32 | 172.21 | 172.21 | 172.8 | 163.67 | 53,500 |
August 21, 2025 | 162.82 | 164.2 | 164.2 | 164.72 | 160.12 | 33,200 |
August 20, 2025 | 164.34 | 163.52 | 163.52 | 164.95 | 158.35 | 88,531 |
August 19, 2025 | 166.05 | 162.56 | 162.56 | 167.45 | 162.33 | 37,046 |
August 18, 2025 | 170.07 | 165.3 | 165.3 | 170.07 | 164.63 | 51,032 |
August 15, 2025 | 171.55 | 170.76 | 170.76 | 171.55 | 168.09 | 63,235 |
August 14, 2025 | 170.59 | 170.65 | 170.65 | 171.41 | 168.7 | 30,200 |
August 13, 2025 | 169.74 | 172.28 | 172.28 | 173.09 | 168.8 | 46,100 |
August 12, 2025 | 163.09 | 168.29 | 168.29 | 168.78 | 163.09 | 37,245 |
August 11, 2025 | 161.83 | 161.31 | 161.31 | 162 | 158.11 | 61,200 |
August 08, 2025 | 160.73 | 160.83 | 160.83 | 161.54 | 158.48 | 33,400 |
August 07, 2025 | 161.88 | 159.58 | 159.58 | 161.88 | 156.29 | 29,646 |
August 06, 2025 | 159.89 | 160.8 | 160.8 | 161.04 | 157.63 | 36,000 |
August 05, 2025 | 157.99 | 159.42 | 159.42 | 159.42 | 155.86 | 32,700 |
August 04, 2025 | 155.75 | 158.5 | 158.5 | 158.5 | 154.99 | 35,500 |
August 01, 2025 | 153.31 | 154.36 | 154.36 | 156.03 | 150.43 | 59,200 |
July 31, 2025 | 156.81 | 157.32 | 157.32 | 159.47 | 156.73 | 55,000 |
July 30, 2025 | 159.12 | 157.8 | 157.8 | 161.16 | 156.29 | 59,500 |
July 29, 2025 | 163.43 | 159.13 | 159.13 | 163.81 | 157.72 | 77,739 |