181.75
+0.995(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | 6 |
| December 23, 2025 | 180.99 | 180.99 | 180.99 | 180.99 | 180.99 | 2 |
| December 22, 2025 | 181 | 181.29 | 181.29 | 181.29 | 181 | 888 |
| December 19, 2025 | 183.11 | 181.6 | 181.6 | 183.11 | 181.6 | 1,469 |
| December 18, 2025 | 183.84 | 183.84 | 183.84 | 183.84 | 183.84 | 1,084 |
| December 17, 2025 | 184.06 | 184.06 | 184.06 | 184.06 | 184.06 | 2,323 |
| December 16, 2025 | 183.4 | 182.15 | 182.15 | 183.5 | 182.15 | 253 |
| December 15, 2025 | 182.6 | 182.02 | 182.02 | 182.6 | 181.76 | 267 |
| December 12, 2025 | 181.86 | 182.85 | 182.85 | 182.85 | 181.86 | 3 |
| December 11, 2025 | 177.62 | 179.64 | 179.64 | 179.64 | 177.62 | 281 |
| December 10, 2025 | 174.9 | 174.9 | 174.9 | 174.9 | 174.9 | 101 |
| December 09, 2025 | 174.69 | 174.6 | 174.6 | 175.28 | 174.6 | 1,551 |
| December 08, 2025 | 178.18 | 178.44 | 177.59 | 178.44 | 177.59 | 143 |
| December 05, 2025 | 175.23 | 178 | 178 | 178 | 175.23 | 337 |
| December 04, 2025 | 177.12 | 176.99 | 176.99 | 177.71 | 175.69 | 114 |
| December 03, 2025 | 174.38 | 174.07 | 174.07 | 174.54 | 174.07 | 616 |
| December 02, 2025 | 172.09 | 172.26 | 171.32 | 172.26 | 172.09 | 30,837 |
| December 01, 2025 | 171.75 | 172.94 | 172 | 173.01 | 171.69 | 7,519 |
| November 28, 2025 | 172.04 | 173.42 | 172.47 | 173.49 | 172.04 | 608 |
| November 26, 2025 | 169.58 | 172.2 | 172.2 | 172.2 | 169.58 | 467 |
| November 25, 2025 | 168.5 | 169.58 | 169.58 | 169.58 | 168.5 | 500 |
| November 24, 2025 | 168.89 | 168.5 | 168.5 | 169.83 | 168.5 | 445 |
| November 21, 2025 | 167 | 168.89 | 167.12 | 168.89 | 167 | 397 |
| November 19, 2025 | 170.23 | 168.37 | 168.37 | 170.23 | 167.91 | 1 |
| November 18, 2025 | 170.34 | 170.68 | 170.68 | 170.68 | 170.34 | 1,138 |
| November 17, 2025 | 172.58 | 171.46 | 171.46 | 173.36 | 171.46 | 850 |
| November 14, 2025 | 174.32 | 175.1 | 175.1 | 175.65 | 174.3 | 434 |
| November 13, 2025 | 173.92 | 174.96 | 174.96 | 174.98 | 173.92 | 16 |
| November 12, 2025 | 173.51 | 175.18 | 175.18 | 175.27 | 173.51 | 75 |
| November 11, 2025 | 174.65 | 175.68 | 175.68 | 175.68 | 174.65 | 12 |
| November 10, 2025 | 173.9 | 171.59 | 171.59 | 173.91 | 171.59 | 1,398 |
| November 07, 2025 | 172.49 | 173.18 | 174.12 | 174.12 | 172.49 | 122 |
| November 06, 2025 | 172.52 | 172.52 | 172.52 | 172.52 | 172.52 | 3 |
| November 05, 2025 | 174.39 | 175.28 | 175.28 | 175.28 | 172.93 | 2 |
| November 04, 2025 | 173.25 | 173.93 | 173.93 | 173.93 | 172.79 | 320 |
| November 03, 2025 | 175.46 | 173.25 | 173.25 | 175.46 | 173.24 | 127 |
| October 31, 2025 | 177.31 | 175.46 | 175.46 | 177.31 | 173.4 | 12 |
| October 30, 2025 | 175.55 | 177.31 | 177.31 | 177.92 | 175.55 | 1,772 |
| October 29, 2025 | 178.79 | 176.22 | 176.22 | 178.79 | 176.22 | 153 |
| October 28, 2025 | 182.01 | 180.71 | 180.71 | 182.01 | 180.71 | 35 |
| October 27, 2025 | 182.99 | 179.95 | 179.95 | 182.99 | 179.95 | 6,080 |
| October 24, 2025 | 187.13 | 182.99 | 182.99 | 187.13 | 182.99 | 283 |
| October 23, 2025 | 180.5 | 185.94 | 185.94 | 186.66 | 180.5 | 663 |
| October 22, 2025 | 163.55 | 176.64 | 176.64 | 176.79 | 163.55 | 1,315 |
| October 21, 2025 | 160.51 | 163.11 | 163.11 | 163.11 | 159.47 | 365 |
| October 20, 2025 | 160.14 | 160.08 | 160.08 | 160.14 | 160.08 | 0 |
| October 17, 2025 | 160.06 | 160.14 | 160.14 | 160.14 | 160.06 | 22 |
| October 16, 2025 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | 1 |
| October 15, 2025 | 160.24 | 161.06 | 161.06 | 161.06 | 160.24 | 632 |
| October 14, 2025 | 156.7 | 158.69 | 158.69 | 158.69 | 156.7 | 227 |
| October 13, 2025 | 158.49 | 158.73 | 158.73 | 158.73 | 158.01 | 8 |
| October 10, 2025 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | 746 |
| October 09, 2025 | 161.11 | 161.11 | 161.11 | 161.11 | 161.11 | 0 |
| October 08, 2025 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | 4 |
| October 06, 2025 | 162.69 | 162.8 | 162.8 | 162.8 | 162.69 | 383 |
| October 03, 2025 | 162.81 | 163.57 | 163.57 | 163.57 | 162.81 | 1,393 |
| October 02, 2025 | 163.48 | 163.48 | 163.48 | 163.48 | 163.48 | 340 |
| October 01, 2025 | 161.5 | 161.5 | 161.5 | 161.5 | 161.5 | 341 |
| September 30, 2025 | 160.47 | 160.57 | 160.57 | 160.57 | 160.47 | 447 |
| September 29, 2025 | 160.6 | 160.6 | 160.6 | 160.6 | 160.6 | 4 |