179.42
-2.66(-1.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 180.75 | 179.42 | 179.42 | 181.36 | 179.21 | 2 |
| December 03, 2025 | 182.17 | 182.08 | 182.08 | 182.27 | 182.08 | 2 |
| December 02, 2025 | 178.39 | 178.84 | 178.84 | 181.24 | 178.39 | 73 |
| December 01, 2025 | 181.03 | 180.94 | 180.94 | 181.46 | 180.26 | 40 |
| November 28, 2025 | 182.3 | 182.3 | 182.3 | 182.3 | 182.3 | 3 |
| November 26, 2025 | 180.46 | 182.37 | 182.37 | 182.37 | 180.46 | 5 |
| November 25, 2025 | 180.53 | 180.53 | 180.53 | 180.53 | 180.53 | 5 |
| November 24, 2025 | 180.48 | 180.48 | 180.48 | 180.48 | 180.48 | 7 |
| November 21, 2025 | 178.09 | 178.15 | 181.38 | 181.42 | 178.09 | 11 |
| November 20, 2025 | 178.01 | 178.01 | 178.01 | 178.01 | 178.01 | 3 |
| November 19, 2025 | 177.68 | 177.68 | 177.68 | 177.68 | 177.68 | 3 |
| November 18, 2025 | 177.42 | 177.42 | 177.42 | 177.42 | 177.42 | 83 |
| November 17, 2025 | 179.7 | 178.33 | 178.33 | 179.7 | 177.7 | 19 |
| November 14, 2025 | 176.56 | 177.07 | 177.07 | 178.68 | 176.56 | 2 |
| November 13, 2025 | 177.67 | 177.67 | 177.67 | 177.67 | 177.67 | 17 |
| November 12, 2025 | 177.21 | 178.5 | 178.5 | 178.5 | 177.21 | 1 |
| November 11, 2025 | 176.98 | 176.98 | 176.98 | 176.98 | 176.98 | 3 |
| November 10, 2025 | 175.62 | 175.22 | 175.22 | 175.62 | 175.22 | 4 |
| November 07, 2025 | 176.68 | 176.68 | 176.68 | 176.68 | 176.68 | 7 |
| November 06, 2025 | 176.58 | 177.02 | 177.02 | 177.03 | 176.58 | 2 |
| November 05, 2025 | 176.57 | 176.57 | 176.57 | 176.57 | 176.57 | 24 |
| November 04, 2025 | 175.55 | 174.29 | 174.29 | 175.55 | 173.88 | 39 |
| November 03, 2025 | 173.44 | 173.44 | 173.44 | 173.44 | 173.44 | 6 |
| October 31, 2025 | 173.67 | 176.2 | 176.2 | 176.36 | 173.67 | 36 |
| October 30, 2025 | 172.2 | 174.9 | 174.9 | 174.9 | 169.77 | 262 |
| October 29, 2025 | 181.72 | 178.32 | 178.32 | 184.12 | 177.67 | 20,217 |
| October 28, 2025 | 185 | 184 | 184 | 185 | 184 | 4 |
| October 27, 2025 | 188.04 | 187.83 | 187.83 | 188.19 | 187.05 | 17 |
| October 24, 2025 | 188.88 | 189.45 | 189.45 | 190.03 | 188.88 | 1 |
| October 23, 2025 | 188.32 | 188.32 | 188.32 | 188.32 | 188.32 | 7 |
| October 22, 2025 | 187.49 | 187.49 | 187.49 | 187.49 | 187.49 | 9 |
| October 21, 2025 | 186.7 | 187.28 | 187.28 | 187.95 | 186.7 | 2 |
| October 20, 2025 | 188.68 | 186.88 | 186.88 | 188.68 | 186.88 | 102 |
| October 17, 2025 | 184.51 | 184.86 | 184.86 | 185.04 | 184.51 | 5 |
| October 16, 2025 | 185.86 | 185.86 | 185.86 | 185.86 | 183.64 | 1 |
| October 15, 2025 | 186.7 | 186.66 | 186.66 | 186.7 | 186.66 | 7 |
| October 14, 2025 | 183.79 | 184.92 | 184.92 | 184.92 | 183.79 | 90 |
| October 13, 2025 | 184.89 | 184.89 | 184.89 | 184.89 | 184.89 | 140 |
| October 10, 2025 | 186.7 | 186.7 | 186.7 | 186.7 | 186.7 | 10 |
| October 09, 2025 | 186.37 | 186.82 | 186.82 | 186.82 | 186.37 | 60 |
| October 08, 2025 | 187.43 | 186.87 | 186.87 | 187.43 | 186.87 | 2 |
| October 07, 2025 | 188.51 | 187.21 | 188.52 | 188.51 | 187.21 | 2 |
| October 06, 2025 | 190.1 | 188.99 | 188.99 | 191.23 | 187.79 | 20 |
| October 03, 2025 | 190.4 | 191.22 | 191.22 | 191.22 | 190.4 | 3 |
| October 02, 2025 | 189.31 | 189.63 | 189.63 | 189.63 | 189.31 | 44 |
| October 01, 2025 | 192.93 | 192.93 | 192.93 | 192.93 | 192.93 | 19 |
| September 30, 2025 | 190.78 | 190.78 | 190.78 | 190.78 | 190.78 | 21 |
| September 29, 2025 | 193.02 | 193.5 | 193.5 | 194.49 | 193.02 | 20 |
| September 26, 2025 | 194.33 | 194.08 | 194.08 | 194.33 | 193.49 | 1 |
| September 24, 2025 | 192.82 | 192.93 | 192.93 | 192.93 | 192.82 | 101 |
| September 23, 2025 | 193.76 | 194 | 194 | 194 | 193.24 | 29 |
| September 22, 2025 | 193.98 | 192.92 | 192.92 | 193.98 | 192.21 | 12 |
| September 19, 2025 | 193.7 | 193.7 | 193.7 | 193.7 | 193.7 | 1 |
| September 18, 2025 | 192.9 | 193.27 | 193.27 | 193.27 | 192.9 | 36 |
| September 17, 2025 | 193 | 195.25 | 195.25 | 195.25 | 193 | 9 |
| September 16, 2025 | 192.51 | 192.51 | 192.51 | 192.51 | 192.51 | 5 |
| September 15, 2025 | 195.21 | 194.95 | 194.95 | 195.26 | 194 | 49 |
| September 12, 2025 | 196.96 | 195.84 | 195.84 | 196.96 | 195.84 | 23 |
| September 11, 2025 | 194 | 195.43 | 195.43 | 195.91 | 193.61 | 255 |
| September 10, 2025 | 195.1 | 193.13 | 193.13 | 195.88 | 193.13 | 15 |