182.24
+0.17(+0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 181.92 | 182.24 | 182.24 | 182.24 | 181.92 | 293 |
| December 22, 2025 | 181.72 | 182.07 | 182.07 | 182.07 | 181.72 | 2 |
| December 19, 2025 | 179.38 | 181.54 | 181.54 | 181.54 | 179.32 | 730 |
| December 18, 2025 | 179.84 | 179.81 | 179.81 | 179.84 | 179.81 | 160 |
| December 17, 2025 | 177.89 | 177.89 | 177.89 | 177.89 | 177.89 | 0 |
| December 16, 2025 | 178.04 | 177.82 | 177.82 | 178.04 | 177.82 | 58 |
| December 15, 2025 | 180.2 | 180.73 | 180.73 | 181 | 179.98 | 4,120 |
| December 12, 2025 | 182.26 | 179.96 | 179.96 | 182.26 | 179.88 | 41,801 |
| December 11, 2025 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | 0 |
| December 10, 2025 | 181.5 | 182.14 | 182.14 | 182.14 | 181.5 | 216 |
| December 09, 2025 | 181.41 | 181.41 | 181.41 | 181.41 | 181.41 | 0 |
| December 08, 2025 | 182.16 | 182.16 | 182.16 | 182.16 | 182.16 | 440 |
| December 05, 2025 | 182.9 | 182.9 | 182.9 | 182.9 | 182.9 | 668 |
| December 04, 2025 | 181.08 | 181.08 | 181.08 | 181.08 | 181.08 | 908 |
| December 03, 2025 | 180.4 | 180.4 | 180.4 | 180.4 | 180.4 | 420 |
| December 02, 2025 | 180.53 | 180.53 | 180.53 | 180.53 | 180.53 | 0 |
| December 01, 2025 | 180.22 | 181.46 | 181.46 | 181.46 | 180.22 | 481 |
| November 28, 2025 | 181.22 | 181.82 | 181.82 | 181.82 | 181.22 | 1,166 |
| November 27, 2025 | 180.78 | 180.78 | 180.78 | 180.78 | 180.78 | 0 |
| November 26, 2025 | 178.6 | 180.92 | 180.92 | 180.92 | 178.6 | 342 |
| November 25, 2025 | 178.6 | 178.6 | 178.6 | 178.6 | 178.6 | 380 |
| November 24, 2025 | 178.59 | 178.59 | 178.59 | 178.59 | 178.59 | 0 |
| November 21, 2025 | 175.16 | 176.78 | 176.78 | 176.78 | 174.72 | 1,217 |
| November 20, 2025 | 179.94 | 179.94 | 179.94 | 179.94 | 179.94 | 0 |
| November 19, 2025 | 179.7 | 179.66 | 179.66 | 179.7 | 179.66 | 610 |
| November 18, 2025 | 182.58 | 179.76 | 179.76 | 182.58 | 179.76 | 630 |
| November 17, 2025 | 182.58 | 182.87 | 182.87 | 182.87 | 182.58 | 2 |
| November 14, 2025 | 182.52 | 185.3 | 185.3 | 185.3 | 182.52 | 534 |
| November 13, 2025 | 184.66 | 184.66 | 184.66 | 184.66 | 184.66 | 0 |
| November 12, 2025 | 186.54 | 185.94 | 185.94 | 186.6 | 185.8 | 423 |
| November 11, 2025 | 185.4 | 185.4 | 185.4 | 185.4 | 185.4 | 0 |
| November 10, 2025 | 185.54 | 184.68 | 184.68 | 185.54 | 184.68 | 475 |
| November 07, 2025 | 184.7 | 180.88 | 180.88 | 184.7 | 180.88 | 410 |
| November 06, 2025 | 183.17 | 183.17 | 183.17 | 183.17 | 183.17 | 0 |
| November 05, 2025 | 184.7 | 184.7 | 184.7 | 184.7 | 184.7 | 659 |
| November 04, 2025 | 183.52 | 185.12 | 185.12 | 185.12 | 183.52 | 634 |
| November 03, 2025 | 187.36 | 187.24 | 187.24 | 187.36 | 186.76 | 869 |
| October 31, 2025 | 189.02 | 185.14 | 185.14 | 189.02 | 185.14 | 818 |
| October 30, 2025 | 186.47 | 186.47 | 186.47 | 186.47 | 186.47 | 0 |
| October 29, 2025 | 188.1 | 189.02 | 189.02 | 189.02 | 188.08 | 535 |
| October 28, 2025 | 185.78 | 187.04 | 187.04 | 187.04 | 185.68 | 3,652 |
| October 27, 2025 | 187.28 | 187.28 | 187.28 | 187.28 | 187.28 | 0 |
| October 24, 2025 | 185.34 | 185.34 | 185.34 | 185.34 | 185.34 | 1,028 |
| October 23, 2025 | 183.37 | 183.37 | 183.37 | 183.37 | 183.37 | 0 |
| October 22, 2025 | 182.76 | 182.16 | 182.16 | 182.76 | 182.16 | 230 |
| October 21, 2025 | 183.54 | 183.3 | 183.3 | 183.54 | 182.74 | 3,008 |
| October 20, 2025 | 182.98 | 184.78 | 184.78 | 184.78 | 182.98 | 1,602 |
| October 17, 2025 | 178.58 | 182.4 | 182.4 | 182.4 | 178.58 | 568 |
| October 16, 2025 | 181.5 | 182.22 | 182.22 | 182.22 | 181.5 | 0 |
| October 15, 2025 | 177.72 | 180.94 | 180.94 | 180.94 | 177.72 | 570 |
| October 14, 2025 | 176.22 | 177.72 | 177.72 | 177.72 | 176.22 | 1,652 |
| October 13, 2025 | 176.57 | 179.74 | 179.74 | 179.74 | 176.57 | 685 |
| October 10, 2025 | 181.3 | 176.57 | 176.57 | 181.3 | 176.57 | 648 |
| October 09, 2025 | 182.94 | 181.32 | 181.32 | 183 | 181.32 | 3,401 |
| October 08, 2025 | 181.12 | 182.29 | 182.29 | 182.29 | 181.12 | 1,783 |
| October 07, 2025 | 183.18 | 182.46 | 182.46 | 183.18 | 182.46 | 2,168 |
| October 06, 2025 | 181.3 | 182.72 | 182.72 | 182.72 | 181.3 | 1,015 |
| October 03, 2025 | 182.1 | 181.82 | 181.82 | 182.1 | 181.82 | 1,329 |
| October 02, 2025 | 181.24 | 181.28 | 181.28 | 181.96 | 181.24 | 3,021 |
| October 01, 2025 | 178.14 | 179.49 | 179.49 | 179.8 | 178.14 | 3,144 |