160.73
-4.27(-2.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 159 | 165 | 165 | 165.17 | 159 | 4.04M |
| December 02, 2025 | 158.25 | 158.46 | 158.46 | 159.84 | 156.11 | 2.11M |
| December 01, 2025 | 156.59 | 157.37 | 157.37 | 159.78 | 156.23 | 2.58M |
| November 28, 2025 | 156.48 | 159.01 | 159.01 | 159.08 | 156.38 | 2.13M |
| November 26, 2025 | 153.93 | 156.76 | 156.76 | 157.47 | 153.69 | 2.57M |
| November 25, 2025 | 147.74 | 154.53 | 154.53 | 155.18 | 147 | 4.59M |
| November 24, 2025 | 146.02 | 146.08 | 146.08 | 147.06 | 143.25 | 4.56M |
| November 21, 2025 | 138.7 | 146.71 | 146.71 | 148.14 | 138.54 | 5.41M |
| November 20, 2025 | 137.84 | 137.32 | 137.32 | 139.62 | 136.73 | 2.34M |
| November 19, 2025 | 139.09 | 137.53 | 137.53 | 139.15 | 136.39 | 2.69M |
| November 18, 2025 | 136.39 | 138.45 | 138.45 | 139.63 | 134.74 | 2.71M |
| November 17, 2025 | 141.69 | 137.76 | 137.76 | 141.8 | 137.51 | 2.99M |
| November 14, 2025 | 143.92 | 142.43 | 142.43 | 146.23 | 142.06 | 2.58M |
| November 13, 2025 | 143.95 | 143.4 | 143.4 | 146.12 | 143.12 | 2.56M |
| November 12, 2025 | 146.5 | 146.03 | 145.58 | 148.22 | 145.67 | 2.08M |
| November 11, 2025 | 145.76 | 146.99 | 146.54 | 147.46 | 144.97 | 2M |
| November 10, 2025 | 144.18 | 144.57 | 144.12 | 145.18 | 142.34 | 2.75M |
| November 07, 2025 | 144.24 | 144.77 | 144.77 | 145.74 | 142.3 | 2.94M |
| November 06, 2025 | 145.96 | 145.22 | 145.22 | 145.96 | 144.39 | 2.16M |
| November 05, 2025 | 145.17 | 145.27 | 145.27 | 146.65 | 143.83 | 2.18M |
| November 04, 2025 | 144.93 | 145.59 | 145.59 | 146.97 | 144.01 | 2.2M |
| November 03, 2025 | 148.59 | 145.06 | 145.06 | 148.62 | 144.22 | 4.23M |
| October 31, 2025 | 147.78 | 149.08 | 149.08 | 150.35 | 147 | 2.99M |
| October 30, 2025 | 148 | 149.29 | 149.29 | 151.23 | 147.02 | 2.57M |
| October 29, 2025 | 151.06 | 148.29 | 148.29 | 154.06 | 147.32 | 5.52M |
| October 28, 2025 | 148 | 153.75 | 153.75 | 157.99 | 147 | 4.77M |
| October 27, 2025 | 158.25 | 158.86 | 158.86 | 161.05 | 157.94 | 2.9M |
| October 24, 2025 | 160.76 | 157.95 | 157.95 | 161.58 | 157.93 | 2.23M |
| October 23, 2025 | 157.79 | 158.55 | 158.55 | 159.71 | 156.5 | 1.88M |
| October 22, 2025 | 158 | 158.21 | 158.21 | 161.35 | 157.12 | 3.16M |
| October 21, 2025 | 150.5 | 158.63 | 158.63 | 159.53 | 149.48 | 4.19M |
| October 20, 2025 | 154.57 | 153.76 | 153.76 | 155.32 | 153.3 | 3.09M |
| October 17, 2025 | 152.9 | 153.69 | 153.69 | 154.2 | 151.38 | 3.68M |
| October 16, 2025 | 155.95 | 152.92 | 152.92 | 156 | 151.5 | 3.47M |
| October 15, 2025 | 156.06 | 155.24 | 155.24 | 158.5 | 154.97 | 2.54M |
| October 14, 2025 | 152.06 | 156.74 | 156.74 | 158.56 | 151.82 | 3.24M |
| October 13, 2025 | 151.48 | 152.59 | 152.59 | 153.38 | 150.79 | 3.02M |
| October 10, 2025 | 152.3 | 151.58 | 151.58 | 153.29 | 149.69 | 3.63M |
| October 09, 2025 | 157.88 | 151.39 | 151.39 | 157.88 | 150.88 | 6.58M |
| October 08, 2025 | 161 | 158.66 | 158.66 | 161 | 155.74 | 4.42M |
| October 07, 2025 | 167.03 | 161.16 | 161.16 | 167.29 | 160.75 | 6.07M |
| October 06, 2025 | 175.8 | 171.53 | 171.53 | 176.05 | 170.87 | 1.98M |
| October 03, 2025 | 172.03 | 174.95 | 174.95 | 176.22 | 171.68 | 2.1M |
| October 02, 2025 | 171.5 | 171.47 | 171.47 | 172.27 | 169.2 | 1.93M |
| October 01, 2025 | 169.89 | 172.44 | 172.44 | 172.53 | 169.78 | 2.16M |
| September 30, 2025 | 168.93 | 169.47 | 169.47 | 170.12 | 166.81 | 1.79M |
| September 29, 2025 | 168.34 | 169.83 | 169.83 | 170.57 | 166.56 | 1.91M |
| September 26, 2025 | 165.86 | 167.2 | 167.2 | 168.38 | 165 | 2.17M |
| September 25, 2025 | 165.29 | 165 | 165 | 168.94 | 164 | 2.44M |
| September 24, 2025 | 165.31 | 167.45 | 167.45 | 168.83 | 164.49 | 2.98M |
| September 23, 2025 | 165.05 | 166.27 | 166.27 | 166.35 | 162.85 | 3.42M |
| September 22, 2025 | 167.15 | 164.23 | 164.23 | 167.15 | 162.82 | 4.04M |
| September 19, 2025 | 167 | 168.3 | 168.3 | 170.02 | 164.76 | 8.26M |
| September 18, 2025 | 169.6 | 169.61 | 169.61 | 170.65 | 167 | 2.95M |
| September 17, 2025 | 172.58 | 169.98 | 169.98 | 177.58 | 168.56 | 3.54M |
| September 16, 2025 | 172.55 | 171.69 | 171.69 | 172.82 | 168.02 | 3.13M |
| September 15, 2025 | 177 | 172.09 | 172.09 | 177.05 | 170.16 | 5.75M |
| September 12, 2025 | 178.61 | 177.87 | 177.87 | 180.64 | 177.3 | 2.37M |
| September 11, 2025 | 176.99 | 181.01 | 181.01 | 181.47 | 176.99 | 2.22M |
| September 10, 2025 | 178.78 | 176.13 | 176.13 | 178.93 | 174.3 | 3.76M |