176.30
-1.5622(-0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 176.93 | 176.78 | 176.78 | 177.25 | 175.34 | 125 |
| December 04, 2025 | 176.84 | 177.86 | 177.86 | 177.86 | 176.62 | 24 |
| December 03, 2025 | 177.28 | 177.88 | 177.88 | 178.66 | 177.27 | 326 |
| December 02, 2025 | 178.5 | 177.41 | 177.41 | 178.5 | 176.5 | 346 |
| December 01, 2025 | 176.49 | 178.67 | 178.67 | 178.67 | 175.28 | 613 |
| November 28, 2025 | 179.62 | 176.65 | 176.61 | 179.62 | 176.25 | 279 |
| November 27, 2025 | 177.7 | 177.7 | 177.7 | 177.7 | 177.7 | 10 |
| November 26, 2025 | 178.3 | 177.59 | 177.59 | 178.3 | 176.02 | 251 |
| November 25, 2025 | 173.88 | 176.28 | 176.28 | 177.16 | 173.52 | 13,165 |
| November 24, 2025 | 177.48 | 175.48 | 175.48 | 177.48 | 170.29 | 2,569 |
| November 21, 2025 | 165 | 172.66 | 172.66 | 173.27 | 164.12 | 2,787 |
| November 20, 2025 | 161.5 | 161.63 | 161.63 | 163.8 | 161 | 270 |
| November 19, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 4 |
| November 18, 2025 | 159.55 | 159.75 | 159.75 | 159.75 | 159.55 | 215 |
| November 17, 2025 | 161.33 | 158.86 | 158.86 | 161.33 | 158.86 | 90 |
| November 14, 2025 | 160.72 | 161.25 | 161.25 | 162.07 | 160.18 | 2,707 |
| November 13, 2025 | 161.86 | 162.56 | 162.56 | 162.82 | 161.86 | 193 |
| November 12, 2025 | 162.81 | 162.37 | 162.37 | 162.81 | 161.28 | 41 |
| November 11, 2025 | 162.67 | 162.66 | 162.66 | 163.11 | 162.43 | 11 |
| November 10, 2025 | 161.17 | 160.5 | 160.5 | 161.9 | 160.5 | 5 |
| November 07, 2025 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | 99 |
| November 06, 2025 | 163.81 | 159.83 | 159.83 | 163.81 | 159.62 | 52 |
| November 05, 2025 | 161.86 | 163.55 | 163.55 | 164.85 | 161.84 | 370 |
| November 04, 2025 | 161.94 | 161.95 | 161.95 | 161.95 | 161.94 | 98 |
| November 03, 2025 | 158.56 | 159.24 | 159.24 | 159.24 | 158.56 | 109 |
| October 31, 2025 | 157.31 | 158.56 | 158.56 | 158.56 | 157.31 | 3 |
| October 30, 2025 | 158.1 | 158.39 | 158.39 | 158.39 | 158.1 | 6 |
| October 29, 2025 | 159.73 | 159.55 | 159.55 | 159.73 | 159.55 | 256 |
| October 28, 2025 | 160 | 160.73 | 160.73 | 161.09 | 159 | 357 |
| October 27, 2025 | 158.02 | 161.58 | 160.88 | 161.77 | 158.02 | 7,396 |
| October 24, 2025 | 156.98 | 157.59 | 157.59 | 157.59 | 156.91 | 67 |
| October 23, 2025 | 155.73 | 156.3 | 156.3 | 156.38 | 155.44 | 71 |
| October 22, 2025 | 157.9 | 157.08 | 158 | 158 | 157.08 | 21 |
| October 21, 2025 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | 6 |
| October 20, 2025 | 156.73 | 156.99 | 156.99 | 157.29 | 156.73 | 142 |
| October 17, 2025 | 154.71 | 155.62 | 155.62 | 155.62 | 154.7 | 76 |
| October 16, 2025 | 156.5 | 156.81 | 156.81 | 156.81 | 156.5 | 7 |
| October 15, 2025 | 157.2 | 156.57 | 156.57 | 157.26 | 156.57 | 686 |
| October 14, 2025 | 155.44 | 155.79 | 155.79 | 155.79 | 155.44 | 211 |
| October 13, 2025 | 153.04 | 153.76 | 153.76 | 154.83 | 148.97 | 92 |
| October 10, 2025 | 150.64 | 148.54 | 148.54 | 150.64 | 147.91 | 292 |
| October 09, 2025 | 151.21 | 149.55 | 149.55 | 151.21 | 149.55 | 5 |
| October 08, 2025 | 151.57 | 150.96 | 150.96 | 151.57 | 150.96 | 5 |
| October 07, 2025 | 152.64 | 150.12 | 150.12 | 152.66 | 150.12 | 221 |
| October 06, 2025 | 151.47 | 152.64 | 152.64 | 153.4 | 151.37 | 197 |
| October 03, 2025 | 156.07 | 153.82 | 153.82 | 156.07 | 153.82 | 303 |
| October 02, 2025 | 153.59 | 156.48 | 156.48 | 156.48 | 152.49 | 220 |
| October 01, 2025 | 151.61 | 152.58 | 152.58 | 153.45 | 151.61 | 52 |
| September 30, 2025 | 152.04 | 151.55 | 151.55 | 152.04 | 151.52 | 128 |
| September 29, 2025 | 152.63 | 151.25 | 151.25 | 152.63 | 151.25 | 27 |
| September 26, 2025 | 150.11 | 150.85 | 150.83 | 150.85 | 149.93 | 122 |
| September 25, 2025 | 149.81 | 147.79 | 147.79 | 150.41 | 147.79 | 188 |
| September 24, 2025 | 149.95 | 149.81 | 149.81 | 150.13 | 149.62 | 310 |
| September 23, 2025 | 144.9 | 144.9 | 144.9 | 144.9 | 144.9 | 1,512 |
| September 22, 2025 | 148 | 145.61 | 145.61 | 148 | 145.61 | 40 |
| September 19, 2025 | 146.12 | 144.98 | 144.98 | 146.12 | 144.68 | 5,600 |
| September 18, 2025 | 146.76 | 143.4 | 143.4 | 146.79 | 143.4 | 270 |
| September 17, 2025 | 147.41 | 146.87 | 147.83 | 147.83 | 146.87 | 66 |
| September 16, 2025 | 147.1 | 146.78 | 146.78 | 147.1 | 145.99 | 350 |
| September 15, 2025 | 146.4 | 146.79 | 146.79 | 147.67 | 146.4 | 152 |