184.27
+3.5799(+1.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 179.27 | 184.27 | 184.27 | 184.74 | 179.27 | 8,208 |
| December 04, 2025 | 181.76 | 180.69 | 180.69 | 183.49 | 180.05 | 2,274 |
| December 03, 2025 | 175.02 | 181.28 | 181.28 | 181.53 | 173.61 | 11,269 |
| December 02, 2025 | 168.2 | 175.21 | 175.21 | 175.21 | 166.84 | 3,778 |
| December 01, 2025 | 166.97 | 169.36 | 169.36 | 169.55 | 163.68 | 8,111 |
| November 28, 2025 | 165.81 | 169 | 169 | 169.26 | 165.46 | 2,574 |
| November 26, 2025 | 162.32 | 166.17 | 166.22 | 166.57 | 161.01 | 3,694 |
| November 25, 2025 | 160.1 | 161.04 | 161.13 | 162.8 | 158.76 | 7,060 |
| November 24, 2025 | 159.95 | 162.02 | 162.02 | 162.65 | 157.01 | 9,686 |
| November 21, 2025 | 153.41 | 160.1 | 160.1 | 160.25 | 153 | 1,800 |
| November 20, 2025 | 157.35 | 155 | 155 | 158.86 | 155 | 8,742 |
| November 19, 2025 | 156.84 | 157.53 | 157.48 | 159.09 | 156 | 20,966 |
| November 18, 2025 | 154.76 | 157.66 | 157.66 | 158 | 153.19 | 6,086 |
| November 17, 2025 | 159.75 | 156 | 156 | 160.49 | 155.93 | 6,962 |
| November 14, 2025 | 162.58 | 158.91 | 158.91 | 162.7 | 158.42 | 453 |
| November 13, 2025 | 161 | 162.98 | 162.98 | 165.24 | 161 | 748 |
| November 12, 2025 | 159.74 | 163.33 | 163.33 | 164.53 | 159.74 | 2,957 |
| November 11, 2025 | 159.96 | 159.95 | 159.95 | 161.97 | 159 | 2,617 |
| November 10, 2025 | 161.46 | 159.66 | 159.66 | 162.67 | 158.67 | 2,389 |
| November 07, 2025 | 160.03 | 157.56 | 157.56 | 160.57 | 157 | 3,031 |
| November 06, 2025 | 163.01 | 161.91 | 161.91 | 163.63 | 161.13 | 1,450 |
| November 05, 2025 | 159.19 | 163.85 | 163.85 | 164.2 | 159 | 3,370 |
| November 04, 2025 | 160.33 | 158.49 | 158.49 | 162.02 | 158.2 | 7,309 |
| November 03, 2025 | 161.82 | 161.04 | 161.04 | 162.9 | 160.16 | 14,603 |
| October 31, 2025 | 159.8 | 161.09 | 161.09 | 161.75 | 157.57 | 6,996 |
| October 30, 2025 | 161.12 | 160.52 | 160.52 | 162.65 | 159.75 | 21,315 |
| October 29, 2025 | 167.68 | 160.61 | 159.19 | 167.68 | 160.61 | 5,634 |
| October 28, 2025 | 169.4 | 167.13 | 165.65 | 169.79 | 167.09 | 4,835 |
| October 27, 2025 | 170.92 | 169.44 | 167.94 | 171 | 168.74 | 7,093 |
| October 24, 2025 | 173 | 169.33 | 169.33 | 174.48 | 169.2 | 2,883 |
| October 23, 2025 | 171.32 | 172.92 | 172.92 | 173.53 | 168.5 | 2,059 |
| October 22, 2025 | 165.58 | 169.32 | 169.32 | 172.98 | 163.05 | 36,351 |
| October 21, 2025 | 173 | 181.27 | 181.27 | 181.71 | 173 | 7,168 |
| October 20, 2025 | 175.5 | 180.62 | 180.62 | 181 | 172.51 | 17,851 |
| October 17, 2025 | 172 | 175.26 | 175.26 | 177.69 | 172 | 4,564 |
| October 16, 2025 | 175.21 | 175.05 | 175.05 | 177.49 | 175.02 | 2,211 |
| October 15, 2025 | 175.98 | 175.35 | 175.35 | 175.98 | 171.31 | 2,562 |
| October 14, 2025 | 173.8 | 175.72 | 175.72 | 176.17 | 171.51 | 3,559 |
| October 13, 2025 | 175.87 | 174.89 | 174.89 | 176 | 170.1 | 6,204 |
| October 10, 2025 | 179.15 | 175.01 | 175.01 | 181.4 | 173.28 | 3,384 |
| October 09, 2025 | 181.2 | 178.16 | 178.16 | 181.2 | 177.93 | 5,725 |
| October 08, 2025 | 177.7 | 180.78 | 180.78 | 181.16 | 176.83 | 4,173 |
| October 07, 2025 | 182.5 | 177.24 | 177.24 | 182.5 | 177.24 | 4,762 |
| October 06, 2025 | 180.83 | 183.12 | 183.12 | 183.12 | 179.83 | 4,001 |
| October 03, 2025 | 184 | 180.98 | 180.98 | 185.42 | 180.87 | 2,823 |
| October 02, 2025 | 182 | 182.95 | 182.95 | 184.55 | 180.4 | 52,196 |
| October 01, 2025 | 183 | 181.42 | 181.42 | 184.27 | 180.23 | 5,236 |
| September 30, 2025 | 183.23 | 181.71 | 181.52 | 183.67 | 181.26 | 3,179 |
| September 29, 2025 | 186.77 | 184.3 | 184.3 | 186.77 | 184.13 | 1,477 |
| September 26, 2025 | 183.5 | 184.95 | 184.95 | 187.25 | 183.13 | 9,490 |
| September 25, 2025 | 182.52 | 181.4 | 181.4 | 183.52 | 180.14 | 4,996 |
| September 24, 2025 | 181.32 | 184.61 | 184.61 | 185.11 | 181.32 | 3,964 |
| September 23, 2025 | 180.01 | 181.76 | 181.76 | 182.67 | 179.62 | 4,892 |
| September 22, 2025 | 179.65 | 180.7 | 180.7 | 180.97 | 179.34 | 1,383 |
| September 19, 2025 | 181.23 | 179.35 | 179.35 | 182.68 | 178.23 | 2,712 |
| September 18, 2025 | 180.85 | 180.94 | 180.94 | 183.33 | 180.46 | 3,225 |
| September 17, 2025 | 177.85 | 182.51 | 182.51 | 182.51 | 177.63 | 1,688 |
| September 16, 2025 | 178.62 | 177.89 | 177.89 | 181.14 | 177.34 | 4,256 |
| September 15, 2025 | 178 | 177.95 | 177.95 | 179.18 | 174.06 | 5,605 |
| September 12, 2025 | 183.85 | 182.79 | 182.79 | 184.34 | 182.75 | 978 |