177.08
+0.75(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 175.3 | 177.08 | 177.08 | 177.19 | 175 | 687,403 |
| December 24, 2025 | 175.73 | 176.33 | 176.33 | 177.18 | 175.37 | 434,748 |
| December 23, 2025 | 174.26 | 174.82 | 174.82 | 175.58 | 173.08 | 1.28M |
| December 22, 2025 | 174.78 | 174.7 | 174.7 | 177.29 | 172.9 | 1.91M |
| December 19, 2025 | 171.32 | 174.8 | 174.8 | 176.42 | 170 | 14.99M |
| December 18, 2025 | 171.59 | 169.91 | 169.91 | 173 | 168.56 | 2.76M |
| December 17, 2025 | 171.43 | 172.1 | 172.1 | 173.83 | 169.55 | 2.78M |
| December 16, 2025 | 174.51 | 171.5 | 171.5 | 174.51 | 169.52 | 2.41M |
| December 15, 2025 | 173.67 | 175.74 | 175.74 | 175.94 | 170.45 | 2.29M |
| December 12, 2025 | 173.25 | 174.06 | 174.06 | 175.08 | 171.27 | 1.44M |
| December 11, 2025 | 177.47 | 172.5 | 172.5 | 180.79 | 172 | 2.72M |
| December 10, 2025 | 173.3 | 177.55 | 177.55 | 178.17 | 169.24 | 2.15M |
| December 09, 2025 | 179.08 | 175.8 | 175.8 | 181.97 | 175.4 | 1.25M |
| December 08, 2025 | 181.3 | 180.44 | 180.44 | 182.12 | 179.21 | 1.47M |
| December 05, 2025 | 181.96 | 181.3 | 181.3 | 183.15 | 181.1 | 1.21M |
| December 04, 2025 | 181.86 | 181.98 | 181.98 | 182.69 | 179.27 | 1.23M |
| December 03, 2025 | 180.17 | 180.75 | 180.75 | 182.94 | 178.05 | 1.84M |
| December 02, 2025 | 177.32 | 180.18 | 180.18 | 180.55 | 174.53 | 1.85M |
| December 01, 2025 | 180.15 | 177.78 | 177.78 | 181.78 | 175.88 | 1.95M |
| November 28, 2025 | 182.07 | 182.09 | 182.09 | 182.74 | 180.69 | 566,400 |
| November 26, 2025 | 181.5 | 181.94 | 181.94 | 183.82 | 180.76 | 1.45M |
| November 25, 2025 | 177.07 | 181.96 | 181.96 | 182.97 | 176.09 | 2.21M |
| November 24, 2025 | 177.65 | 176.82 | 176.82 | 185.17 | 175.57 | 4.16M |
| November 21, 2025 | 168.54 | 175.3 | 175.3 | 176.02 | 167.42 | 2.27M |
| November 20, 2025 | 168.15 | 168.18 | 168.18 | 170.91 | 165.75 | 1.88M |
| November 19, 2025 | 168.83 | 167.93 | 167.93 | 168.9 | 165.79 | 1.77M |
| November 18, 2025 | 164.4 | 168.83 | 168.83 | 170.78 | 163 | 2.26M |
| November 17, 2025 | 167 | 164.68 | 164.68 | 167.97 | 163.5 | 2.25M |
| November 14, 2025 | 164.72 | 167.55 | 167.55 | 169 | 163 | 2.62M |
| November 13, 2025 | 161.57 | 164.73 | 164.73 | 167.87 | 161.2 | 2.99M |
| November 12, 2025 | 160 | 161.48 | 161.48 | 162.56 | 158.05 | 1.66M |
| November 11, 2025 | 156.76 | 159.56 | 159.56 | 159.95 | 154.2 | 1.5M |
| November 10, 2025 | 155.41 | 156.26 | 156.26 | 156.55 | 153.77 | 1.26M |
| November 07, 2025 | 156.7 | 155.51 | 155.51 | 156.7 | 151.83 | 1.55M |
| November 06, 2025 | 155.76 | 156.74 | 156.74 | 157.8 | 153.76 | 1.85M |
| November 05, 2025 | 149.66 | 153.43 | 153.43 | 153.68 | 148.51 | 1.81M |
| November 04, 2025 | 150.89 | 149.33 | 149.33 | 152.9 | 149.05 | 2.03M |
| November 03, 2025 | 153.6 | 151.44 | 151.44 | 155.33 | 149.63 | 2.2M |
| October 31, 2025 | 147.99 | 154.27 | 154.27 | 155.18 | 146.52 | 2.24M |
| October 30, 2025 | 140.1 | 149.61 | 149.61 | 154.44 | 138 | 2.75M |
| October 29, 2025 | 148.82 | 147.86 | 147.86 | 149.91 | 147.54 | 2.45M |
| October 28, 2025 | 150.01 | 149.13 | 149.13 | 150.3 | 148.37 | 1.66M |
| October 27, 2025 | 150.07 | 150.43 | 150.43 | 150.92 | 148.1 | 1.21M |
| October 24, 2025 | 151.09 | 149.89 | 149.89 | 151.92 | 148.98 | 1.34M |
| October 23, 2025 | 148.99 | 150.08 | 150.08 | 150.29 | 147.57 | 1.25M |
| October 22, 2025 | 147.37 | 147.72 | 147.72 | 149.12 | 146.25 | 1.34M |
| October 21, 2025 | 146.09 | 146.22 | 146.22 | 147.89 | 144.29 | 895,048 |
| October 20, 2025 | 143.31 | 146.63 | 146.63 | 147.47 | 142.41 | 1.32M |
| October 17, 2025 | 142.1 | 143 | 143 | 144.32 | 141.67 | 1.01M |
| October 16, 2025 | 144.05 | 142.26 | 142.26 | 147.48 | 141.7 | 1.47M |
| October 15, 2025 | 144.74 | 143.66 | 143.66 | 145.19 | 142.29 | 1.34M |
| October 14, 2025 | 144.09 | 145.31 | 145.31 | 146.88 | 142.2 | 1.28M |
| October 13, 2025 | 146.47 | 144.69 | 144.69 | 147.56 | 144.65 | 1.12M |
| October 10, 2025 | 150 | 146.57 | 146.57 | 150.2 | 144.74 | 1.72M |
| October 09, 2025 | 151.37 | 149.61 | 149.61 | 152.15 | 148.17 | 1.6M |
| October 08, 2025 | 152.36 | 150.97 | 150.97 | 152.36 | 149.64 | 1.33M |
| October 07, 2025 | 154.52 | 152.21 | 152.21 | 154.57 | 151.97 | 1.37M |
| October 06, 2025 | 159.6 | 154.05 | 154.05 | 159.7 | 153.1 | 1.82M |
| October 03, 2025 | 156.46 | 159.88 | 159.88 | 160.2 | 155.97 | 2.88M |
| October 02, 2025 | 154 | 155.25 | 155.25 | 157.85 | 152.22 | 2.88M |