162.89
+6.08999(+3.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 162.89 | 162.89 | 162.89 | 162.89 | 162.89 | 2 |
| December 03, 2025 | 157.6 | 156.8 | 156.8 | 157.6 | 156.8 | 1,455 |
| December 02, 2025 | 156.47 | 155.7 | 155.7 | 156.47 | 155.7 | 77 |
| December 01, 2025 | 155.81 | 156.38 | 156.38 | 156.38 | 155.81 | 124 |
| November 28, 2025 | 154.54 | 157.05 | 157.05 | 156.2 | 154.54 | 4 |
| November 26, 2025 | 154.54 | 156.15 | 156.2 | 156.2 | 154.54 | 170,262 |
| November 25, 2025 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | 147 |
| November 24, 2025 | 152.15 | 151.53 | 151.53 | 153.04 | 151.53 | 197 |
| November 21, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | 2 |
| November 20, 2025 | 155.13 | 151.03 | 152.62 | 155.13 | 151.03 | 62 |
| November 19, 2025 | 156.55 | 156.76 | 156.76 | 156.76 | 156.55 | 220 |
| November 18, 2025 | 154.69 | 155.14 | 155.14 | 155.14 | 154.69 | 103 |
| November 17, 2025 | 158.33 | 158.03 | 158.03 | 158.33 | 158.03 | 35 |
| November 14, 2025 | 159.91 | 160.06 | 160.06 | 160.29 | 159.53 | 37 |
| November 13, 2025 | 165.83 | 162.97 | 162.97 | 165.83 | 162.97 | 1 |
| November 12, 2025 | 163.6 | 166.63 | 166.63 | 167.75 | 163.6 | 41 |
| November 11, 2025 | 163.13 | 163.4 | 163.4 | 163.4 | 162.72 | 28 |
| November 10, 2025 | 163.01 | 163.01 | 163.01 | 164.45 | 163.01 | 85 |
| November 07, 2025 | 161.15 | 160.33 | 160.33 | 161.8 | 160.33 | 194 |
| November 06, 2025 | 160.88 | 161.02 | 161.02 | 161.02 | 160.88 | 1 |
| November 05, 2025 | 157.58 | 159.53 | 159.53 | 159.9 | 157.58 | 206 |
| November 04, 2025 | 156.87 | 158.51 | 158.51 | 159.28 | 156.87 | 72 |
| November 03, 2025 | 157.63 | 159.44 | 159.44 | 159.44 | 157.63 | 3 |
| October 31, 2025 | 157.65 | 158.41 | 158.41 | 158.44 | 157.65 | 6 |
| October 30, 2025 | 158.75 | 158.7 | 158.7 | 158.75 | 158.7 | 29 |
| October 29, 2025 | 157.5 | 158.55 | 158.55 | 160.13 | 157.5 | 12 |
| October 28, 2025 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | 5 |
| October 27, 2025 | 162.44 | 162.01 | 162.01 | 162.44 | 162.01 | 89,321 |
| October 24, 2025 | 164.95 | 163.63 | 163.63 | 164.98 | 163.63 | 98 |
| October 23, 2025 | 168.85 | 163.71 | 163.51 | 172.48 | 162.09 | 160 |
| October 22, 2025 | 169.72 | 167.33 | 167.33 | 169.72 | 167.32 | 187 |
| October 21, 2025 | 166.03 | 166.05 | 166.05 | 166.05 | 166.03 | 41 |
| October 20, 2025 | 165.08 | 165.34 | 165.34 | 165.34 | 165.08 | 148 |
| October 17, 2025 | 160.64 | 160.1 | 160.1 | 160.64 | 160.1 | 121 |
| October 16, 2025 | 164.69 | 164.69 | 164.69 | 164.69 | 164.69 | 86 |
| October 15, 2025 | 165.14 | 164.69 | 164.69 | 165.14 | 164.51 | 6 |
| October 14, 2025 | 159.78 | 160.82 | 160.82 | 160.82 | 159.78 | 105 |
| October 13, 2025 | 162.55 | 159.21 | 162.09 | 162.75 | 159.21 | 135 |
| October 10, 2025 | 164.5 | 160.43 | 160.43 | 164.5 | 160.05 | 7 |
| October 09, 2025 | 164.81 | 164.4 | 164.4 | 164.81 | 164.4 | 55 |
| October 08, 2025 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | 3 |
| October 07, 2025 | 167.09 | 165.46 | 165.46 | 167.09 | 165.46 | 162 |
| October 06, 2025 | 167.89 | 168.06 | 168.06 | 168.39 | 167.89 | 22 |
| October 03, 2025 | 166.79 | 167.88 | 167.88 | 167.88 | 166.79 | 76 |
| October 02, 2025 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | 265 |
| October 01, 2025 | 169.88 | 167.6 | 167.6 | 169.88 | 167.6 | 265 |
| September 30, 2025 | 176.66 | 174.04 | 173.28 | 176.66 | 173.28 | 14 |
| September 29, 2025 | 174.92 | 175.4 | 175.4 | 176.73 | 174.92 | 506 |
| September 26, 2025 | 172.34 | 172.34 | 172.34 | 172.34 | 172.34 | 2 |
| September 25, 2025 | 175.36 | 173.07 | 173.07 | 175.36 | 173.07 | 1,683 |
| September 24, 2025 | 175.36 | 175.36 | 175.36 | 175.36 | 175.36 | 124 |
| September 23, 2025 | 174.5 | 174.5 | 174.5 | 174.5 | 174.5 | 12 |
| September 22, 2025 | 173.55 | 173.51 | 173.51 | 173.55 | 173.51 | 6 |
| September 19, 2025 | 174.5 | 172.58 | 172.58 | 174.86 | 172.58 | 15 |
| September 18, 2025 | 170.6 | 173.62 | 173.62 | 173.62 | 170.6 | 180 |
| September 17, 2025 | 169.01 | 170.68 | 170.68 | 170.68 | 168.37 | 8 |
| September 16, 2025 | 168.03 | 168.71 | 168.71 | 168.71 | 168.03 | 3 |
| September 15, 2025 | 171.24 | 170.79 | 170.79 | 171.24 | 170.79 | 11 |
| September 12, 2025 | 171.1 | 171.6 | 171.6 | 171.6 | 171.1 | 21 |
| September 11, 2025 | 168.08 | 168.08 | 168.08 | 168.08 | 168.08 | 40 |