181.94
-0.02(-0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 140.82 | 154.22 | 154.22 | 154.44 | 140.7 | 4.06M |
| September 30, 2025 | 138.46 | 140.08 | 140.08 | 141.04 | 136.94 | 1.37M |
| September 29, 2025 | 137.49 | 138.52 | 138.52 | 138.8 | 135.39 | 1.29M |
| September 26, 2025 | 136.79 | 137.37 | 137.37 | 138 | 135.81 | 1.68M |
| September 25, 2025 | 138.4 | 135.67 | 135.67 | 140.67 | 135.41 | 1.26M |
| September 24, 2025 | 138.52 | 137.67 | 137.67 | 139.28 | 136.2 | 1.31M |
| September 23, 2025 | 140.27 | 139.31 | 139.31 | 141.38 | 138.73 | 1.1M |
| September 22, 2025 | 142.12 | 140.66 | 140.66 | 142.64 | 140.02 | 1.45M |
| September 19, 2025 | 143.96 | 142.5 | 142.5 | 144.43 | 141.49 | 3.75M |
| September 18, 2025 | 146.3 | 143.81 | 143.81 | 146.45 | 143.37 | 1.51M |
| September 17, 2025 | 143.48 | 144.87 | 144.87 | 146.68 | 143.39 | 1.5M |
| September 16, 2025 | 143.51 | 143.68 | 143.68 | 147.23 | 143.02 | 1.94M |
| September 15, 2025 | 144.82 | 143.32 | 143.32 | 145.99 | 141.12 | 1.43M |
| September 12, 2025 | 148.08 | 144.86 | 144.86 | 150.28 | 144.84 | 1.81M |
| September 11, 2025 | 143.47 | 148.84 | 148.84 | 149.07 | 142.86 | 1.71M |
| September 10, 2025 | 143 | 142.61 | 142.61 | 143.45 | 139.54 | 1.28M |
| September 09, 2025 | 141.16 | 143.6 | 143.6 | 143.74 | 140.51 | 1.49M |
| September 08, 2025 | 140 | 141.35 | 141.35 | 143.23 | 137.2 | 1.62M |
| September 05, 2025 | 140.13 | 140.67 | 140.67 | 144.2 | 139.96 | 1.56M |
| September 04, 2025 | 141.78 | 139.94 | 139.94 | 142.28 | 137.14 | 1.53M |