164.95
+0.36(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 164.99 | 164.59 | 164.59 | 166.12 | 163.87 | 1.25M |
| December 22, 2025 | 166.81 | 164.99 | 164.99 | 167.9 | 163.95 | 1.44M |
| December 19, 2025 | 165.05 | 166.46 | 166.46 | 167.1 | 164.49 | 4.67M |
| December 18, 2025 | 160.19 | 165.03 | 165.03 | 165.92 | 159.79 | 2.43M |
| December 17, 2025 | 158.2 | 160.1 | 160.1 | 161.11 | 158.01 | 1.75M |
| December 16, 2025 | 159.85 | 159.04 | 159.04 | 160.54 | 157.2 | 1.51M |
| December 15, 2025 | 157.17 | 157.61 | 157.61 | 158.03 | 156 | 1.23M |
| December 12, 2025 | 160.19 | 157.09 | 157.09 | 161.58 | 156.4 | 1.3M |
| December 11, 2025 | 157.37 | 159.8 | 159.8 | 161.21 | 157.37 | 1.36M |
| December 10, 2025 | 151.64 | 158.34 | 158.34 | 159.3 | 151.64 | 1.81M |
| December 09, 2025 | 152.77 | 152.52 | 152.52 | 154.99 | 151.64 | 1.03M |
| December 08, 2025 | 156.36 | 153.41 | 153.41 | 156.54 | 152.85 | 1.81M |
| December 05, 2025 | 156.86 | 157.22 | 157.22 | 158.65 | 154.43 | 1.39M |
| December 04, 2025 | 159.03 | 158.05 | 158.05 | 159.96 | 157.86 | 1.21M |
| December 03, 2025 | 159.42 | 159.54 | 159.54 | 161.16 | 158.46 | 1.58M |
| December 02, 2025 | 159.79 | 159.63 | 159.63 | 161.18 | 159.26 | 1.25M |
| December 01, 2025 | 158.62 | 160.32 | 160.32 | 162.79 | 158.37 | 1.59M |
| November 28, 2025 | 160.3 | 158.87 | 158.87 | 160.3 | 158.7 | 495,300 |
| November 26, 2025 | 156.63 | 159.54 | 159.54 | 160.27 | 156.63 | 892,906 |
| November 25, 2025 | 154.6 | 157.35 | 157.35 | 158.11 | 154.6 | 1.56M |
| November 24, 2025 | 151.45 | 154.57 | 154.57 | 156.19 | 151.11 | 2.23M |
| November 21, 2025 | 149.03 | 151.68 | 151.68 | 152.41 | 148.9 | 1.57M |
| November 20, 2025 | 153.14 | 148.57 | 148.57 | 153.74 | 148.49 | 1.09M |
| November 19, 2025 | 152.38 | 151.36 | 151.36 | 152.38 | 150.68 | 780,446 |
| November 18, 2025 | 152.31 | 151.69 | 151.69 | 153 | 150.76 | 1.3M |
| November 17, 2025 | 152.77 | 152.64 | 152.64 | 154.84 | 151.5 | 1.2M |
| November 14, 2025 | 150.14 | 152.8 | 152.8 | 153.46 | 149.08 | 1.38M |
| November 13, 2025 | 153.4 | 151.66 | 151.66 | 153.76 | 151.24 | 1.52M |
| November 12, 2025 | 150.78 | 152.99 | 152.99 | 153.89 | 150.13 | 1.93M |
| November 11, 2025 | 150.37 | 150.7 | 150.7 | 152.93 | 150.05 | 2.17M |
| November 10, 2025 | 149.63 | 151.72 | 151.72 | 152.4 | 148.76 | 1.08M |
| November 07, 2025 | 147.99 | 149.44 | 149.44 | 152.26 | 146.96 | 1.55M |
| November 06, 2025 | 152.77 | 148.23 | 148.23 | 153.74 | 148.19 | 1.55M |
| November 05, 2025 | 152.24 | 153.13 | 153.13 | 154.41 | 152.15 | 1.21M |
| November 04, 2025 | 151.95 | 152.91 | 152.91 | 154.68 | 151.85 | 1.67M |
| November 03, 2025 | 152.21 | 152.15 | 152.15 | 153.54 | 150.32 | 1.73M |
| October 31, 2025 | 154.8 | 153.99 | 153.99 | 156.23 | 150.93 | 2.88M |
| October 30, 2025 | 149.61 | 154.88 | 154.88 | 158.7 | 149.22 | 5.57M |
| October 29, 2025 | 127.19 | 129.38 | 129.38 | 131.1 | 126.83 | 2.91M |
| October 28, 2025 | 129.87 | 128.07 | 128.07 | 130.07 | 127.36 | 1.48M |
| October 27, 2025 | 126.96 | 129.06 | 129.06 | 129.18 | 126.17 | 1.56M |
| October 24, 2025 | 126.86 | 126.06 | 126.06 | 127.31 | 125.41 | 1.47M |
| October 23, 2025 | 126.95 | 125.41 | 125.41 | 127.71 | 125.35 | 1.36M |
| October 22, 2025 | 128.31 | 127.15 | 127.15 | 129.22 | 126.89 | 1.55M |
| October 21, 2025 | 127.46 | 128.28 | 128.28 | 130.16 | 127.36 | 1.11M |
| October 20, 2025 | 127.78 | 127.46 | 127.46 | 128.6 | 126.44 | 1.34M |
| October 17, 2025 | 126.24 | 127.39 | 127.39 | 127.91 | 125.83 | 1.42M |
| October 16, 2025 | 129.36 | 125.99 | 125.99 | 129.86 | 125.76 | 1.6M |
| October 15, 2025 | 128.81 | 128.01 | 128.01 | 129.21 | 127.28 | 1.15M |
| October 14, 2025 | 124.39 | 127.98 | 127.98 | 128.13 | 123.64 | 1.57M |
| October 13, 2025 | 125.7 | 124.39 | 124.39 | 126.33 | 124.34 | 998,000 |
| October 10, 2025 | 129.67 | 125.31 | 125.31 | 130.5 | 125.03 | 2.18M |
| October 09, 2025 | 133.56 | 128.9 | 128.9 | 133.7 | 128.69 | 1.81M |
| October 08, 2025 | 132.56 | 134.04 | 134.04 | 134.81 | 130.55 | 1.56M |
| October 07, 2025 | 134.67 | 133.79 | 133.79 | 134.96 | 133.3 | 844,831 |
| October 06, 2025 | 134.65 | 134.36 | 134.36 | 135.28 | 133.68 | 997,535 |
| October 03, 2025 | 135 | 135.4 | 135.4 | 137.77 | 134.87 | 1.21M |
| October 02, 2025 | 132.89 | 134.77 | 134.77 | 135.38 | 132.89 | 1.2M |
| October 01, 2025 | 132.86 | 132.66 | 132.66 | 133.45 | 131.79 | 1.41M |
| September 30, 2025 | 131.45 | 132.4 | 132.4 | 132.49 | 130.27 | 1.93M |