158.32
+0.88(+0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 159.15 | 158.32 | 158.32 | 159.49 | 157.68 | 6.21M |
| December 04, 2025 | 158.27 | 157.44 | 157.44 | 158.8 | 156.41 | 6.56M |
| December 03, 2025 | 157.4 | 158.08 | 158.08 | 158.45 | 156.53 | 6.97M |
| December 02, 2025 | 161.2 | 161.13 | 161.13 | 161.73 | 159.12 | 9.87M |
| December 01, 2025 | 160.5 | 164.26 | 164.26 | 164.85 | 159.41 | 15.32M |
| November 28, 2025 | 156.16 | 157.3 | 157.3 | 158.69 | 155.68 | 7.19M |
| November 26, 2025 | 159.1 | 157.6 | 157.6 | 161.46 | 150 | 21.45M |
| November 25, 2025 | 165.2 | 157.01 | 157.01 | 166.37 | 156.15 | 27.1M |
| November 24, 2025 | 160 | 160.73 | 160.73 | 161.5 | 158.7 | 21.8M |
| November 21, 2025 | 151.98 | 152.93 | 152.93 | 155.88 | 148.64 | 16.24M |
| November 20, 2025 | 159 | 153.28 | 153.28 | 161.39 | 153 | 13.33M |
| November 19, 2025 | 159.32 | 158.89 | 158.89 | 160.97 | 158.04 | 7.71M |
| November 18, 2025 | 157.31 | 159.72 | 159.72 | 161.28 | 156.7 | 12.4M |
| November 17, 2025 | 157.98 | 157.71 | 157.71 | 161.03 | 156.9 | 16.91M |
| November 14, 2025 | 156.94 | 153.8 | 153.8 | 162.62 | 151.78 | 33.73M |
| November 13, 2025 | 164 | 159.84 | 159.84 | 164 | 158.5 | 17.21M |
| November 12, 2025 | 161.49 | 157.91 | 157.91 | 161.49 | 156.2 | 13.24M |
| November 11, 2025 | 164.59 | 160.8 | 160.8 | 165.58 | 160.16 | 10.62M |
| November 10, 2025 | 167.62 | 165.89 | 165.89 | 168 | 163.64 | 9.35M |
| November 07, 2025 | 162.96 | 166.23 | 166.23 | 166.31 | 161.22 | 9.85M |
| November 06, 2025 | 169 | 167.61 | 167.61 | 170.55 | 165.52 | 12.06M |
| November 05, 2025 | 164.4 | 164.82 | 164.82 | 166.88 | 163.6 | 8.63M |
| November 04, 2025 | 162.48 | 164.3 | 164.3 | 166.5 | 162.2 | 9.57M |
| November 03, 2025 | 168.31 | 167.69 | 167.69 | 168.94 | 165.58 | 9.7M |
| October 31, 2025 | 170.53 | 170.43 | 170.43 | 171.45 | 168.12 | 13.18M |
| October 30, 2025 | 174.32 | 173.93 | 173.93 | 176.38 | 173.78 | 10.55M |
| October 29, 2025 | 180.3 | 179.97 | 179.97 | 182.5 | 178.09 | 11.97M |
| October 28, 2025 | 177.48 | 176.72 | 176.72 | 179.38 | 175.24 | 11.83M |
| October 27, 2025 | 179.74 | 179.45 | 179.45 | 180 | 177.62 | 12.58M |
| October 24, 2025 | 174.4 | 174.7 | 174.7 | 176.44 | 173.36 | 11.78M |
| October 23, 2025 | 168.97 | 171.9 | 171.9 | 173.24 | 168.32 | 12.25M |
| October 22, 2025 | 167 | 165.86 | 165.86 | 169.67 | 163.58 | 14.92M |
| October 21, 2025 | 170.52 | 166.67 | 166.67 | 170.94 | 166.42 | 15.66M |
| October 20, 2025 | 167.29 | 173.47 | 173.47 | 174.97 | 165.79 | 20.12M |
| October 17, 2025 | 161.76 | 167.05 | 167.05 | 169.1 | 161.15 | 17.53M |
| October 16, 2025 | 166.52 | 165.09 | 165.09 | 168.3 | 164.46 | 10.98M |
| October 15, 2025 | 168.07 | 165.91 | 165.91 | 168.1 | 164.6 | 15.34M |
| October 14, 2025 | 160.05 | 162.86 | 162.86 | 166.5 | 160 | 18.44M |
| October 13, 2025 | 167.78 | 166.81 | 166.81 | 168.79 | 165.03 | 25.7M |
| October 10, 2025 | 170.03 | 159.01 | 159.01 | 172.93 | 157.25 | 49.03M |
| October 09, 2025 | 178.52 | 173.68 | 173.68 | 178.78 | 172.3 | 21.21M |
| October 08, 2025 | 180.79 | 181.12 | 181.12 | 182.09 | 177.3 | 15.31M |
| October 07, 2025 | 187.41 | 181.31 | 181.31 | 188.66 | 180.44 | 14.58M |
| October 06, 2025 | 186.5 | 187.22 | 187.22 | 189.61 | 186.31 | 10.97M |
| October 03, 2025 | 190.72 | 188.03 | 188.03 | 191.07 | 187.14 | 13.93M |
| October 02, 2025 | 188.58 | 189.34 | 189.34 | 192.67 | 188.3 | 23.36M |
| October 01, 2025 | 179.98 | 182.78 | 182.78 | 183.08 | 178.87 | 14.97M |
| September 30, 2025 | 181.66 | 178.73 | 178.73 | 182.15 | 177.1 | 18.6M |
| September 29, 2025 | 178.08 | 179.9 | 179.9 | 181.34 | 177.59 | 21.28M |
| September 26, 2025 | 172.17 | 171.91 | 171.91 | 172.76 | 169.7 | 15.97M |
| September 25, 2025 | 173.4 | 175.47 | 175.47 | 175.77 | 170.44 | 20.51M |
| September 24, 2025 | 175.98 | 176.44 | 176.44 | 180.16 | 175 | 52.64M |
| September 23, 2025 | 165.01 | 163.08 | 163.08 | 167.83 | 162.8 | 18.28M |
| September 22, 2025 | 163.76 | 164.25 | 164.25 | 167.44 | 163.03 | 18.67M |
| September 19, 2025 | 164.69 | 162.81 | 162.81 | 166.24 | 162.62 | 16.39M |
| September 18, 2025 | 162.5 | 162.48 | 162.48 | 164.79 | 161.3 | 19.47M |
| September 17, 2025 | 166 | 166.08 | 166.08 | 167.32 | 163.26 | 28.12M |
| September 16, 2025 | 158.36 | 162.21 | 162.21 | 163 | 157.59 | 25.91M |
| September 15, 2025 | 159.09 | 158.04 | 158.04 | 159.7 | 156.73 | 23.57M |
| September 12, 2025 | 154.07 | 155.06 | 155.06 | 155.46 | 152.06 | 20.84M |