171.43
+2.25(+1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 168.3 | 171.43 | 171.43 | 171.88 | 167.5 | 1.39M |
| December 03, 2025 | 171.2 | 169.18 | 169.18 | 172.04 | 168.21 | 1.17M |
| December 02, 2025 | 171.01 | 169.77 | 169.77 | 171.61 | 164.31 | 2.17M |
| December 01, 2025 | 175.9 | 172.01 | 172.01 | 176 | 170.8 | 2.6M |
| November 28, 2025 | 175 | 174.43 | 174.43 | 175.25 | 172.48 | 1.27M |
| November 26, 2025 | 167.89 | 173.02 | 173.02 | 173.88 | 167.4 | 2.24M |
| November 25, 2025 | 166 | 165.87 | 165.87 | 168.11 | 164.86 | 1.49M |
| November 24, 2025 | 161.58 | 166.2 | 166.2 | 166.49 | 161.08 | 2.15M |
| November 21, 2025 | 157.33 | 159.83 | 159.83 | 161.03 | 156.06 | 1.89M |
| November 20, 2025 | 168.71 | 158.6 | 158.6 | 169.61 | 158.42 | 2.13M |
| November 19, 2025 | 169.2 | 167.67 | 167.67 | 172.59 | 166.22 | 1.72M |
| November 18, 2025 | 166.64 | 166.36 | 166.36 | 168.23 | 163.88 | 1.66M |
| November 17, 2025 | 166.74 | 164.94 | 164.94 | 168.91 | 163.93 | 2.96M |
| November 14, 2025 | 162.7 | 168.11 | 168.11 | 169.22 | 161.18 | 2.16M |
| November 13, 2025 | 173.82 | 168.72 | 168.72 | 174.45 | 167.53 | 1.87M |
| November 12, 2025 | 168.49 | 173.1 | 173.1 | 174.67 | 166.81 | 2.44M |
| November 11, 2025 | 170.13 | 167.81 | 167.81 | 170.13 | 163.4 | 1.68M |
| November 10, 2025 | 165 | 167.92 | 167.92 | 169.12 | 163.63 | 2.92M |
| November 07, 2025 | 160.66 | 161.41 | 161.41 | 161.46 | 157.33 | 2.22M |
| November 06, 2025 | 160.96 | 159.29 | 159.29 | 163.29 | 159.26 | 1.86M |
| November 05, 2025 | 158.31 | 159.68 | 159.68 | 160.61 | 157.87 | 1.9M |
| November 04, 2025 | 157.78 | 155.91 | 155.91 | 160.39 | 155.75 | 2.72M |
| November 03, 2025 | 160.35 | 162.51 | 162.51 | 162.63 | 159.05 | 1.87M |
| October 31, 2025 | 163.01 | 160.81 | 160.81 | 163.01 | 158.68 | 1.99M |
| October 30, 2025 | 157.35 | 162.61 | 162.61 | 163.97 | 156.15 | 2.98M |
| October 29, 2025 | 161.03 | 156.78 | 156.78 | 161.03 | 155.87 | 3.19M |
| October 28, 2025 | 151.92 | 156.73 | 156.73 | 157.15 | 150.68 | 3.26M |
| October 27, 2025 | 156.51 | 155.17 | 155.17 | 160.21 | 152.09 | 5.39M |
| October 24, 2025 | 161.42 | 163.35 | 163.35 | 164.84 | 160 | 2.2M |
| October 23, 2025 | 166.69 | 164.64 | 164.64 | 166.69 | 163.46 | 1.78M |
| October 22, 2025 | 160.01 | 163.5 | 163.5 | 164.23 | 158.28 | 3.3M |
| October 21, 2025 | 167.98 | 163.2 | 163.2 | 168.54 | 160.28 | 5.71M |
| October 20, 2025 | 178.48 | 178.5 | 178.5 | 179.05 | 174.95 | 2.61M |
| October 17, 2025 | 181.94 | 174.46 | 174.46 | 182.2 | 170.43 | 3.89M |
| October 16, 2025 | 180.52 | 185.5 | 185.5 | 187.5 | 178.98 | 3.31M |
| October 15, 2025 | 172.59 | 178.74 | 178.74 | 179.2 | 172.29 | 2.45M |
| October 14, 2025 | 169.4 | 171.19 | 171.19 | 173.5 | 169.03 | 2.2M |
| October 13, 2025 | 167.51 | 172.1 | 172.1 | 172.29 | 167.51 | 2.48M |
| October 10, 2025 | 162.5 | 164.38 | 164.38 | 164.58 | 161.01 | 2.8M |
| October 09, 2025 | 170 | 161.73 | 161.73 | 170.2 | 160.15 | 3.26M |
| October 08, 2025 | 170.36 | 169.57 | 169.57 | 170.77 | 166.34 | 2.76M |
| October 07, 2025 | 171 | 166.29 | 166.29 | 171.09 | 165.46 | 2.66M |
| October 06, 2025 | 170.3 | 170.41 | 170.41 | 172.21 | 169.22 | 2.83M |
| October 03, 2025 | 169.45 | 169.42 | 169.42 | 170.23 | 167.82 | 1.74M |
| October 02, 2025 | 171.22 | 168.14 | 168.14 | 171.34 | 163.89 | 3.02M |
| October 01, 2025 | 169.59 | 170.19 | 170.19 | 171.45 | 169.33 | 2.38M |
| September 30, 2025 | 164.98 | 168.56 | 168.56 | 169.3 | 164.76 | 2.18M |
| September 29, 2025 | 167.49 | 166.77 | 166.77 | 168.55 | 165.64 | 3.97M |
| September 26, 2025 | 160.78 | 163.42 | 163.42 | 164.59 | 160.12 | 2.42M |
| September 25, 2025 | 157.93 | 159.9 | 159.9 | 160.43 | 157.16 | 2.71M |
| September 24, 2025 | 162.1 | 157.93 | 157.93 | 162.61 | 157.92 | 2.66M |
| September 23, 2025 | 162.83 | 162.39 | 162.39 | 163.89 | 161.2 | 2.96M |
| September 22, 2025 | 164.64 | 161.19 | 161.19 | 164.64 | 160.26 | 4.86M |
| September 19, 2025 | 155.5 | 161.19 | 161.19 | 162.53 | 154.88 | 9.02M |
| September 18, 2025 | 151.77 | 154.38 | 154.38 | 154.53 | 150.76 | 2.7M |
| September 17, 2025 | 150.21 | 153.2 | 153.2 | 154.93 | 149.7 | 3.75M |
| September 16, 2025 | 153.43 | 152.4 | 152.4 | 154.14 | 150.85 | 3.35M |
| September 15, 2025 | 152 | 153.76 | 153.76 | 154.38 | 151.21 | 3.09M |
| September 12, 2025 | 154.52 | 153.26 | 153.26 | 154.65 | 151.77 | 2.16M |
| September 11, 2025 | 152.48 | 153.73 | 153.73 | 153.82 | 151.2 | 2.55M |