169.05
+0.32(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 168.81 | 168.73 | 168.73 | 169.85 | 168.02 | 765,600 |
| December 24, 2025 | 169.17 | 169.06 | 169.06 | 169.69 | 168.14 | 644,645 |
| December 23, 2025 | 170 | 168.74 | 168.74 | 171.08 | 168.49 | 1.5M |
| December 22, 2025 | 167.06 | 170.29 | 170.29 | 171.91 | 166.75 | 1.94M |
| December 19, 2025 | 166 | 165.68 | 165.68 | 167.39 | 162.08 | 5.19M |
| December 18, 2025 | 169.84 | 166.66 | 166.66 | 171.07 | 166.59 | 2.76M |
| December 17, 2025 | 172.45 | 168.51 | 168.51 | 173.83 | 167.94 | 3.26M |
| December 16, 2025 | 172.94 | 173.61 | 173.61 | 174.64 | 171.1 | 2.88M |
| December 15, 2025 | 174.38 | 172.68 | 172.68 | 175.68 | 172.03 | 2.79M |
| December 12, 2025 | 178.21 | 173.78 | 173.78 | 178.21 | 171.05 | 3.33M |
| December 11, 2025 | 178 | 176.87 | 176.87 | 179.88 | 174.89 | 4.14M |
| December 10, 2025 | 178.58 | 178.28 | 178.28 | 181.19 | 174.71 | 47.94M |
| December 09, 2025 | 178.81 | 176.2 | 176.2 | 179.71 | 173.53 | 15.49M |
| December 08, 2025 | 162.16 | 164.26 | 164.26 | 165.53 | 160 | 2.34M |
| December 05, 2025 | 162.6 | 165.46 | 165.46 | 165.46 | 162.31 | 1.35M |
| December 04, 2025 | 163.65 | 163.07 | 163.07 | 163.96 | 160.79 | 1.72M |
| December 03, 2025 | 159.61 | 162.05 | 162.05 | 163.79 | 159.26 | 1.72M |
| December 02, 2025 | 160.69 | 159.92 | 159.92 | 161.69 | 158.56 | 1.57M |
| December 01, 2025 | 154.53 | 159.51 | 159.51 | 161.05 | 153.56 | 2.11M |
| November 28, 2025 | 155.2 | 156.85 | 156.85 | 157.11 | 154.39 | 753,295 |
| November 26, 2025 | 153.1 | 154.55 | 154.55 | 155.21 | 152.59 | 942,570 |
| November 25, 2025 | 149.67 | 152.87 | 152.87 | 153.86 | 147.68 | 1.38M |
| November 24, 2025 | 147.49 | 150.11 | 150.11 | 150.53 | 146.78 | 1.69M |
| November 21, 2025 | 144.86 | 147.43 | 147.43 | 148.31 | 142.9 | 1.42M |
| November 20, 2025 | 147.74 | 144.31 | 144.31 | 150.1 | 143.32 | 1.08M |
| November 19, 2025 | 142.5 | 145.17 | 145.17 | 145.54 | 140.41 | 1.38M |
| November 18, 2025 | 140.51 | 142.69 | 142.69 | 143.75 | 139.43 | 2.3M |
| November 17, 2025 | 146.34 | 142.06 | 142.06 | 147.22 | 140.09 | 2.35M |
| November 14, 2025 | 146.29 | 146.4 | 146.4 | 149.43 | 144.76 | 1.78M |
| November 13, 2025 | 151.59 | 148.47 | 148.47 | 153.45 | 147.49 | 2.07M |
| November 12, 2025 | 154.94 | 153.69 | 153.69 | 158.43 | 153.39 | 1.55M |
| November 11, 2025 | 153.8 | 153.87 | 153.87 | 155.45 | 152.4 | 1.76M |
| November 10, 2025 | 155.8 | 153.34 | 153.34 | 156.88 | 152.74 | 1.42M |
| November 07, 2025 | 149.46 | 153.88 | 153.88 | 153.98 | 146.96 | 1.24M |
| November 06, 2025 | 152.91 | 151.26 | 151.26 | 154.49 | 149.65 | 1.5M |
| November 05, 2025 | 151.03 | 153.25 | 153.25 | 154.3 | 149.18 | 1.53M |
| November 04, 2025 | 156.52 | 153.01 | 153.01 | 158.15 | 152.52 | 1.91M |
| November 03, 2025 | 154.32 | 155.5 | 155.5 | 159.07 | 151.37 | 4.05M |
| October 31, 2025 | 145.55 | 148.71 | 148.71 | 149 | 144.13 | 3.41M |
| October 30, 2025 | 149.93 | 147.29 | 147.29 | 151.06 | 146.27 | 2.45M |
| October 29, 2025 | 149.15 | 150.52 | 150.52 | 153.53 | 147.78 | 1.93M |
| October 28, 2025 | 152.35 | 150.93 | 150.93 | 152.9 | 149.28 | 2M |
| October 27, 2025 | 150.85 | 150.97 | 150.97 | 152.14 | 150.37 | 2.03M |
| October 24, 2025 | 150.75 | 149.34 | 149.34 | 151.68 | 149.13 | 1.76M |
| October 23, 2025 | 150.25 | 148.43 | 148.43 | 151.99 | 146.52 | 1.67M |
| October 22, 2025 | 150.71 | 150.1 | 150.1 | 151.66 | 148.51 | 1.51M |
| October 21, 2025 | 146.33 | 150.11 | 150.11 | 150.72 | 145.95 | 1.84M |
| October 20, 2025 | 143.93 | 146.61 | 146.61 | 148.19 | 143.08 | 1.39M |
| October 17, 2025 | 141.46 | 141.87 | 141.87 | 142.54 | 139.2 | 2.64M |
| October 16, 2025 | 151.09 | 141.24 | 141.24 | 151.56 | 141.22 | 2.16M |
| October 15, 2025 | 153.48 | 151.09 | 151.09 | 154.71 | 149.03 | 2.71M |
| October 14, 2025 | 142.47 | 149.58 | 149.58 | 151.75 | 141.51 | 3.75M |
| October 13, 2025 | 144 | 143.63 | 143.63 | 145.1 | 142.36 | 1.79M |
| October 10, 2025 | 147.8 | 140.88 | 140.88 | 148.5 | 140.72 | 2M |
| October 09, 2025 | 149.98 | 147.26 | 147.26 | 151.44 | 146.1 | 1.8M |
| October 08, 2025 | 149.41 | 149.8 | 149.8 | 149.85 | 147.49 | 1.93M |
| October 07, 2025 | 150.53 | 148.64 | 148.64 | 151.21 | 146.67 | 2.17M |
| October 06, 2025 | 152.97 | 150.1 | 150.1 | 153.5 | 148.86 | 2.08M |
| October 03, 2025 | 151.59 | 152.4 | 152.36 | 153.28 | 149.17 | 4.06M |
| October 02, 2025 | 153.78 | 150.61 | 150.61 | 154.14 | 149.66 | 4.02M |