155.19
+1.31(+0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 153.18 | 153.88 | 153.88 | 154.03 | 151.62 | 1.7M |
| December 22, 2025 | 150.53 | 153.51 | 153.51 | 154.26 | 149.95 | 2.44M |
| December 19, 2025 | 148.15 | 149.99 | 149.99 | 151.68 | 148.15 | 5.23M |
| December 18, 2025 | 151.35 | 147.93 | 147.93 | 151.96 | 146.23 | 2.5M |
| December 17, 2025 | 150.47 | 148.39 | 148.39 | 151.36 | 146.97 | 2.04M |
| December 16, 2025 | 153.16 | 150.28 | 150.28 | 153.79 | 149.81 | 2.71M |
| December 15, 2025 | 153.19 | 152.89 | 152.89 | 153.44 | 150.65 | 3.01M |
| December 12, 2025 | 159 | 153.63 | 153.63 | 159.58 | 149.26 | 3.46M |
| December 11, 2025 | 159.91 | 158.82 | 158.82 | 159.93 | 155.84 | 2.29M |
| December 10, 2025 | 162.55 | 159.51 | 159.51 | 163.41 | 159 | 2.38M |
| December 09, 2025 | 164.25 | 162.76 | 162.76 | 164.62 | 162.2 | 1.24M |
| December 08, 2025 | 165.29 | 163.78 | 163.78 | 165.4 | 162.81 | 1.64M |
| December 05, 2025 | 161.02 | 164.73 | 164.73 | 166 | 160.5 | 1.88M |
| December 04, 2025 | 159.9 | 161.02 | 161.02 | 162.4 | 159.09 | 1.23M |
| December 03, 2025 | 157.43 | 159.69 | 159.69 | 159.88 | 156.57 | 1.36M |
| December 02, 2025 | 156.43 | 156.5 | 156.5 | 157.3 | 155.81 | 1.29M |
| December 01, 2025 | 158.01 | 156.39 | 156.39 | 158.82 | 156.1 | 1.36M |
| November 28, 2025 | 158.49 | 160.12 | 160.12 | 160.5 | 157.63 | 625,742 |
| November 26, 2025 | 157.32 | 158.91 | 158.91 | 160.05 | 156.71 | 1.71M |
| November 25, 2025 | 159.49 | 157.37 | 157.37 | 159.49 | 156.52 | 1.71M |
| November 24, 2025 | 156.94 | 159.01 | 159.01 | 159.11 | 155.32 | 4.27M |
| November 21, 2025 | 157.79 | 157.18 | 157.18 | 158.52 | 154.82 | 2.39M |
| November 20, 2025 | 161.8 | 157.59 | 157.59 | 164.34 | 157.44 | 2.45M |
| November 19, 2025 | 159.92 | 159.3 | 159.3 | 160.34 | 155.54 | 1.54M |
| November 18, 2025 | 158.01 | 159.62 | 159.62 | 160.62 | 156.87 | 2.06M |
| November 17, 2025 | 158.66 | 157.7 | 157.7 | 159.3 | 156.87 | 1.86M |
| November 14, 2025 | 157.02 | 158.18 | 158.18 | 159.02 | 156 | 2.09M |
| November 13, 2025 | 162.66 | 158.11 | 158.11 | 163.5 | 157.64 | 2.69M |
| November 12, 2025 | 167.62 | 163.9 | 163.9 | 167.97 | 163.82 | 2.21M |
| November 11, 2025 | 169.89 | 168.57 | 168.57 | 170 | 166.54 | 1.35M |
| November 10, 2025 | 169.37 | 169.21 | 169.21 | 170.29 | 167.63 | 1.25M |
| November 07, 2025 | 168 | 169.89 | 169.89 | 170.09 | 166.01 | 1.21M |
| November 06, 2025 | 166 | 168.35 | 168.35 | 169.78 | 165 | 1.47M |
| November 05, 2025 | 168.68 | 166.52 | 166.52 | 168.94 | 166.43 | 1.68M |
| November 04, 2025 | 171.75 | 168.27 | 168.27 | 171.92 | 168.16 | 1.06M |
| November 03, 2025 | 169.16 | 171.96 | 171.96 | 172.47 | 168.36 | 1.51M |
| October 31, 2025 | 170.01 | 170.41 | 170.41 | 172.15 | 168.81 | 1.84M |
| October 30, 2025 | 166.88 | 170.75 | 170.75 | 172.08 | 166.29 | 2.07M |
| October 29, 2025 | 174.05 | 167.14 | 167.14 | 174.09 | 165.98 | 2.02M |
| October 28, 2025 | 176.76 | 174.06 | 174.06 | 177.32 | 173.78 | 1.14M |
| October 27, 2025 | 179.28 | 178.14 | 178.14 | 179.99 | 176.37 | 2.1M |
| October 24, 2025 | 178.84 | 179.28 | 179.28 | 182.48 | 176.07 | 2.47M |
| October 23, 2025 | 174.31 | 175.39 | 175.39 | 176.8 | 172 | 2.51M |
| October 22, 2025 | 172.53 | 172.41 | 172.41 | 173.39 | 169.8 | 1.39M |
| October 21, 2025 | 172.44 | 171.63 | 171.63 | 172.47 | 168.72 | 1.39M |
| October 20, 2025 | 175.74 | 172.92 | 172.92 | 175.74 | 171.44 | 1.71M |
| October 17, 2025 | 171.78 | 172.73 | 172.73 | 173.52 | 170.47 | 1.32M |
| October 16, 2025 | 173.95 | 173.96 | 173.96 | 176.23 | 172.8 | 1.32M |
| October 15, 2025 | 173.29 | 175.2 | 175.2 | 176.86 | 173.11 | 1.45M |
| October 14, 2025 | 170.1 | 171.88 | 171.88 | 172.32 | 169.45 | 1.14M |
| October 13, 2025 | 168.87 | 171.56 | 171.56 | 171.57 | 168.54 | 957,754 |
| October 10, 2025 | 175.22 | 168.49 | 168.49 | 175.73 | 168.45 | 1.55M |
| October 09, 2025 | 174.41 | 175.21 | 175.21 | 175.96 | 173.3 | 1.19M |
| October 08, 2025 | 174.77 | 174.2 | 174.2 | 176.95 | 173.05 | 1.47M |
| October 07, 2025 | 176.88 | 175.14 | 175.14 | 177.04 | 174.14 | 853,900 |
| October 06, 2025 | 178.29 | 176.96 | 176.96 | 178.29 | 174.51 | 1.87M |
| October 03, 2025 | 174.34 | 176.35 | 176.35 | 178.3 | 173.89 | 1.64M |
| October 02, 2025 | 171.46 | 173.75 | 173.75 | 173.82 | 170.61 | 1.82M |
| October 01, 2025 | 172.3 | 171.45 | 171.45 | 173.37 | 170.29 | 1.35M |
| September 30, 2025 | 171.27 | 172.88 | 172.88 | 172.92 | 169.26 | 1.52M |