164.17
-0.54(-0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2025 | 164.78 | 164.17 | 164.17 | 165.26 | 163.71 | 789,794 |
| December 26, 2025 | 164.9 | 164.71 | 164.71 | 165.35 | 164.25 | 426,400 |
| December 24, 2025 | 164.33 | 164.94 | 164.94 | 165.71 | 164.17 | 479,100 |
| December 23, 2025 | 164.18 | 163.85 | 163.85 | 164.21 | 162.35 | 858,400 |
| December 22, 2025 | 161.62 | 164.06 | 164.06 | 164.25 | 161.37 | 1.11M |
| December 19, 2025 | 160.09 | 161.63 | 161.63 | 161.66 | 159.07 | 4.43M |
| December 18, 2025 | 161.15 | 160.56 | 160.56 | 162.71 | 159.73 | 1.03M |
| December 17, 2025 | 160.45 | 160.01 | 160.01 | 162.12 | 159.25 | 2.26M |
| December 16, 2025 | 159.59 | 160.7 | 160.7 | 162.58 | 158.91 | 1.89M |
| December 15, 2025 | 161.6 | 158.87 | 158.87 | 161.78 | 158.2 | 1.28M |
| December 12, 2025 | 161.68 | 159.58 | 159.58 | 162.21 | 158.23 | 1.58M |
| December 11, 2025 | 157.77 | 160.46 | 160.46 | 161.5 | 155.6 | 1.84M |
| December 10, 2025 | 156.7 | 156.65 | 156.65 | 158.04 | 155.66 | 2M |
| December 09, 2025 | 155.76 | 156.02 | 156.02 | 158.83 | 155.43 | 1.51M |
| December 08, 2025 | 160.16 | 155.39 | 155.39 | 160.16 | 155.16 | 1.62M |
| December 05, 2025 | 161.29 | 160.86 | 160.86 | 162.24 | 160.36 | 822,000 |
| December 04, 2025 | 162.3 | 161.47 | 161.47 | 162.98 | 160.61 | 1.17M |
| December 03, 2025 | 160.06 | 162.28 | 162.28 | 162.86 | 159.21 | 1.2M |
| December 02, 2025 | 161.5 | 159.33 | 159.33 | 161.76 | 157.98 | 1.11M |
| December 01, 2025 | 160.21 | 159.34 | 159.34 | 161.44 | 159.12 | 1.09M |
| November 28, 2025 | 162.17 | 161.83 | 161.83 | 162.99 | 160.13 | 621,629 |
| November 26, 2025 | 161.49 | 162.21 | 162.21 | 163.93 | 161.47 | 1.12M |
| November 25, 2025 | 159.13 | 162.21 | 162.21 | 162.7 | 158.69 | 1.04M |
| November 24, 2025 | 156.47 | 158.05 | 158.05 | 158.53 | 155.68 | 2.11M |
| November 21, 2025 | 153.26 | 156.79 | 156.79 | 157.25 | 151.94 | 2.05M |
| November 20, 2025 | 153.15 | 151.58 | 151.58 | 156.51 | 151.49 | 2.13M |
| November 19, 2025 | 150.95 | 151.79 | 151.79 | 153.16 | 150.57 | 1.32M |
| November 18, 2025 | 149.57 | 150.08 | 150.08 | 151.49 | 148.76 | 1.36M |
| November 17, 2025 | 153.37 | 149.41 | 149.41 | 154 | 149.21 | 1.2M |
| November 14, 2025 | 152.9 | 153.66 | 153.66 | 154.28 | 151.91 | 1.07M |
| November 13, 2025 | 154.03 | 153.17 | 153.17 | 156.5 | 152.61 | 1.11M |
| November 12, 2025 | 154 | 155.4 | 155.4 | 156.95 | 154 | 1.16M |
| November 11, 2025 | 152.56 | 154.9 | 154.9 | 155.86 | 151.8 | 1.33M |
| November 10, 2025 | 152.41 | 151.83 | 151.83 | 153.52 | 149.4 | 1.33M |
| November 07, 2025 | 150.48 | 152.65 | 152.65 | 153.01 | 149.28 | 1.68M |
| November 06, 2025 | 150.74 | 149.99 | 149.99 | 152.01 | 149.97 | 1.09M |
| November 05, 2025 | 150.46 | 150.07 | 150.07 | 151.21 | 146.68 | 1.83M |
| November 04, 2025 | 150.42 | 151.44 | 151.44 | 152.69 | 149.51 | 1.66M |
| November 03, 2025 | 151.09 | 150.61 | 150.61 | 151.84 | 147.85 | 1.64M |
| October 31, 2025 | 152.27 | 152.43 | 152.43 | 153.22 | 150.54 | 1.47M |
| October 30, 2025 | 152 | 152.89 | 152.89 | 155.4 | 150.5 | 1.41M |
| October 29, 2025 | 157.97 | 152.71 | 152.71 | 158.99 | 152.45 | 2.18M |
| October 28, 2025 | 161.25 | 159.44 | 159.44 | 161.58 | 159.18 | 1.24M |
| October 27, 2025 | 163.45 | 161.13 | 161.13 | 164.07 | 160.99 | 1.89M |
| October 24, 2025 | 164.62 | 162.96 | 162.96 | 165.64 | 161.4 | 1.79M |
| October 23, 2025 | 163.78 | 164.2 | 164.2 | 171 | 161.77 | 4.02M |
| October 22, 2025 | 161.45 | 163.77 | 163.77 | 164.6 | 160.76 | 3.27M |
| October 21, 2025 | 159.7 | 160.88 | 160.88 | 162.24 | 159.16 | 1.29M |
| October 20, 2025 | 157.64 | 159.88 | 159.88 | 160.19 | 156.93 | 1.09M |
| October 17, 2025 | 154.57 | 157.12 | 157.12 | 157.32 | 154.57 | 1.16M |
| October 16, 2025 | 157.49 | 155.42 | 155.42 | 157.79 | 154.57 | 1.03M |
| October 15, 2025 | 155.35 | 156.82 | 156.82 | 157.6 | 155.33 | 1.51M |
| October 14, 2025 | 151.88 | 154.36 | 154.36 | 154.85 | 151.51 | 1.22M |
| October 13, 2025 | 151.9 | 152.93 | 152.93 | 153.68 | 151.26 | 1.07M |
| October 10, 2025 | 153.44 | 150.38 | 150.38 | 153.99 | 150.12 | 1.18M |
| October 09, 2025 | 151.82 | 152.46 | 152.46 | 153.18 | 150.96 | 1.17M |
| October 08, 2025 | 151.79 | 151.7 | 151.7 | 153.08 | 150.06 | 1.35M |
| October 07, 2025 | 153.49 | 152.69 | 152.69 | 154.02 | 151.73 | 1.01M |
| October 06, 2025 | 156.56 | 153.52 | 153.52 | 156.84 | 152.8 | 1.17M |
| October 03, 2025 | 156.42 | 156.14 | 156.14 | 157.32 | 155.6 | 947,937 |