166.03
-0.6687(-0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 166.39 | 166.03 | 166.03 | 166.39 | 166.03 | 269 |
| December 23, 2025 | 167.23 | 167.23 | 167.23 | 167.23 | 167.23 | 3 |
| December 22, 2025 | 165.71 | 167.33 | 167.33 | 167.33 | 165.71 | 29 |
| December 19, 2025 | 165.9 | 167.11 | 167.11 | 167.79 | 165.9 | 508 |
| December 18, 2025 | 167.76 | 167.76 | 166.88 | 167.76 | 167.76 | 102 |
| December 17, 2025 | 164.87 | 166.08 | 165.21 | 166.08 | 164.87 | 108 |
| December 16, 2025 | 166.61 | 166.85 | 165.98 | 166.85 | 166.61 | 903 |
| December 15, 2025 | 167.6 | 166.38 | 165.5 | 167.6 | 166.38 | 772 |
| December 12, 2025 | 166.96 | 165.12 | 164.25 | 166.96 | 165.12 | 233 |
| December 11, 2025 | 164.85 | 164.93 | 164.06 | 164.93 | 164.85 | 107 |
| December 10, 2025 | 161.95 | 161.95 | 161.1 | 161.95 | 161.95 | 4 |
| December 09, 2025 | 161.92 | 162.69 | 161.84 | 163.19 | 161.92 | 27 |
| December 08, 2025 | 160.76 | 161.46 | 160.62 | 161.46 | 160.76 | 6 |
| December 05, 2025 | 163.26 | 161.76 | 162.78 | 164.31 | 161.54 | 18 |
| December 04, 2025 | 163.48 | 163.01 | 163.01 | 163.48 | 162.98 | 8 |
| December 03, 2025 | 164.49 | 162.59 | 162.59 | 165.54 | 162.59 | 45 |
| December 02, 2025 | 166.57 | 164.36 | 164.36 | 166.57 | 164.25 | 9 |
| December 01, 2025 | 167.66 | 167.63 | 167.63 | 169.11 | 167.41 | 86 |
| November 28, 2025 | 169.23 | 169.17 | 169.17 | 169.27 | 168.56 | 59 |
| November 26, 2025 | 169.14 | 168.9 | 168.9 | 169.14 | 168.9 | 123 |
| November 25, 2025 | 167.5 | 168.51 | 168.51 | 168.84 | 167.5 | 91 |
| November 24, 2025 | 167.34 | 166.41 | 166.41 | 167.34 | 165.85 | 634 |
| November 21, 2025 | 163.72 | 167.34 | 164.83 | 167.34 | 163.72 | 153 |
| November 20, 2025 | 164.43 | 164.43 | 164.43 | 164.43 | 164.43 | 5 |
| November 19, 2025 | 160.7 | 160.7 | 160.7 | 160.7 | 160.7 | 220 |
| November 18, 2025 | 161.76 | 163.85 | 163.85 | 163.85 | 161.76 | 149 |
| November 17, 2025 | 163.04 | 163.04 | 163.04 | 163.04 | 163.04 | 5 |
| November 14, 2025 | 164.27 | 164.03 | 164.03 | 164.27 | 164.03 | 7 |
| November 13, 2025 | 167.16 | 168.85 | 168.85 | 168.85 | 167.16 | 30 |
| November 12, 2025 | 167.23 | 167.16 | 167.16 | 167.84 | 167.16 | 86 |
| November 11, 2025 | 166.94 | 166.94 | 166.94 | 166.94 | 166.94 | 52 |
| November 10, 2025 | 164.03 | 164.03 | 164.03 | 164.03 | 164.03 | 16 |
| November 07, 2025 | 160.99 | 163.12 | 163.12 | 163.6 | 160.99 | 9 |
| November 06, 2025 | 160.25 | 160.38 | 160.38 | 160.45 | 160.25 | 53 |
| November 05, 2025 | 157.5 | 159.88 | 159.88 | 160.05 | 157.5 | 306 |
| November 04, 2025 | 153.67 | 156.2 | 156.2 | 156.2 | 153.26 | 3 |
| November 03, 2025 | 154.59 | 154.35 | 154.35 | 154.59 | 152.77 | 53 |
| October 31, 2025 | 153.56 | 154.62 | 154.62 | 154.62 | 153.56 | 244 |
| October 30, 2025 | 152.47 | 153.62 | 153.62 | 154.41 | 152.47 | 4 |
| October 29, 2025 | 150 | 151.07 | 151.07 | 151.07 | 150 | 103 |
| October 28, 2025 | 156.63 | 152.22 | 152.22 | 157.1 | 152.22 | 2,526 |
| October 27, 2025 | 157.97 | 157.88 | 157.88 | 158 | 157.13 | 2,863 |
| October 24, 2025 | 155.99 | 156.68 | 156.71 | 156.71 | 155.99 | 10 |
| October 23, 2025 | 155.32 | 155.1 | 155.1 | 155.32 | 155.1 | 10 |
| October 22, 2025 | 157.21 | 155.92 | 155.92 | 157.21 | 155.48 | 4 |
| October 21, 2025 | 154.87 | 156.3 | 156.3 | 156.69 | 154.87 | 6 |
| October 20, 2025 | 153.47 | 154.05 | 154.05 | 154.23 | 153.47 | 40 |
| October 17, 2025 | 151 | 153.19 | 152.69 | 154.05 | 151 | 2 |
| October 16, 2025 | 153.98 | 153.41 | 153.41 | 153.98 | 152.13 | 284 |
| October 15, 2025 | 158.6 | 156.01 | 156.01 | 159.04 | 156.01 | 82 |
| October 14, 2025 | 156.71 | 158.04 | 158.04 | 158.65 | 156.71 | 127 |
| October 13, 2025 | 158.95 | 158.69 | 158.69 | 159.5 | 158.43 | 16 |
| October 10, 2025 | 162 | 161.7 | 161.7 | 162.81 | 161.7 | 109 |
| October 09, 2025 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | 7 |
| October 08, 2025 | 165.6 | 166.18 | 166.18 | 166.18 | 165.6 | 18 |
| October 07, 2025 | 165.48 | 165.12 | 165.12 | 166.48 | 165.12 | 71 |
| October 06, 2025 | 164.21 | 165.25 | 165.25 | 165.87 | 163.96 | 70 |
| October 03, 2025 | 160.99 | 163.61 | 161.49 | 163.61 | 160 | 2 |
| October 02, 2025 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | 6 |
| October 01, 2025 | 158.98 | 159.72 | 159.72 | 159.9 | 157.72 | 68 |