150.96
+2.14(+1.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 150.67 | 148.82 | 148.82 | 150.67 | 144.51 | 923,400 |
| December 22, 2025 | 149 | 151.05 | 151.05 | 151.26 | 147.45 | 835,814 |
| December 19, 2025 | 150.69 | 149.44 | 149.44 | 151.62 | 146.04 | 1.48M |
| December 18, 2025 | 149.43 | 150.6 | 150.6 | 154.83 | 149.01 | 1.28M |
| December 17, 2025 | 144.2 | 145.51 | 145.51 | 150.6 | 143.52 | 1.31M |
| December 16, 2025 | 145.22 | 145.81 | 145.81 | 148.64 | 144.13 | 972,668 |
| December 15, 2025 | 145.96 | 144.6 | 144.6 | 148.9 | 144.07 | 1.37M |
| December 12, 2025 | 142.49 | 144.45 | 144.45 | 150.34 | 142.49 | 1M |
| December 11, 2025 | 137.98 | 142.53 | 142.53 | 146.6 | 137.23 | 1.38M |
| December 10, 2025 | 139.48 | 136.35 | 136.35 | 141 | 134.25 | 1.58M |
| December 09, 2025 | 142.6 | 140.12 | 140.12 | 143.25 | 136.75 | 1.13M |
| December 08, 2025 | 140.65 | 142.31 | 142.31 | 143.99 | 138.24 | 1.12M |
| December 05, 2025 | 143.63 | 140.45 | 140.45 | 143.66 | 139.54 | 1.1M |
| December 04, 2025 | 142.62 | 142.24 | 142.24 | 145.45 | 138.46 | 1.51M |
| December 03, 2025 | 149.05 | 142.07 | 142.07 | 150 | 140.91 | 2M |
| December 02, 2025 | 152.24 | 149.03 | 149.03 | 153.6 | 147.47 | 1.45M |
| December 01, 2025 | 152.12 | 151.37 | 151.37 | 154.42 | 150.55 | 1.52M |
| November 28, 2025 | 152 | 153.79 | 153.79 | 155.18 | 151.46 | 744,700 |
| November 26, 2025 | 149.56 | 151.77 | 151.77 | 154.84 | 149.04 | 1.71M |
| November 25, 2025 | 146.01 | 149.71 | 149.71 | 153.05 | 145.45 | 2.56M |
| November 24, 2025 | 137 | 140.29 | 140.29 | 142.2 | 136.48 | 2.06M |
| November 21, 2025 | 127.83 | 134.96 | 134.96 | 136.51 | 127.81 | 1.78M |
| November 20, 2025 | 128 | 127.13 | 127.13 | 131.88 | 126.67 | 1.71M |
| November 19, 2025 | 123.1 | 127.94 | 127.94 | 131.13 | 123.1 | 2.41M |
| November 18, 2025 | 120.07 | 122.2 | 122.2 | 123.41 | 118.36 | 1.92M |
| November 17, 2025 | 114.73 | 121.09 | 121.09 | 124.61 | 114.73 | 2.58M |
| November 14, 2025 | 115.82 | 113.19 | 113.19 | 117.28 | 112.89 | 1.64M |
| November 13, 2025 | 112.88 | 117.16 | 117.16 | 117.58 | 111.62 | 2.69M |
| November 12, 2025 | 106.93 | 113.71 | 113.71 | 114.92 | 105.51 | 2.51M |
| November 11, 2025 | 106.19 | 105.81 | 105.81 | 106.56 | 103.74 | 1.08M |
| November 10, 2025 | 103.38 | 106.61 | 106.61 | 107.44 | 102.92 | 2.23M |
| November 07, 2025 | 102.22 | 102.64 | 102.64 | 104.64 | 101.37 | 1.34M |
| November 06, 2025 | 104.25 | 102.29 | 102.29 | 104.25 | 100.3 | 1.82M |
| November 05, 2025 | 103.88 | 103.52 | 103.52 | 104.92 | 101.6 | 1.74M |
| November 04, 2025 | 105.05 | 104.57 | 104.57 | 106.34 | 104 | 1.81M |
| November 03, 2025 | 107.33 | 105.05 | 105.05 | 107.51 | 103.41 | 1.66M |
| October 31, 2025 | 107.17 | 108.66 | 108.66 | 110.21 | 107 | 1.54M |
| October 30, 2025 | 112.6 | 108.09 | 108.09 | 113.27 | 107.11 | 2.68M |
| October 29, 2025 | 114.44 | 114.98 | 114.98 | 128 | 114 | 5.31M |
| October 28, 2025 | 125.07 | 124.26 | 124.26 | 128.12 | 122.3 | 2.5M |
| October 27, 2025 | 128.23 | 126.19 | 126.19 | 129 | 123.11 | 2.03M |
| October 24, 2025 | 126.72 | 127.31 | 127.31 | 127.6 | 125.55 | 1.11M |
| October 23, 2025 | 130.38 | 126.37 | 126.37 | 130.38 | 124 | 1.45M |
| October 22, 2025 | 131.92 | 132.05 | 132.05 | 132.9 | 130.98 | 938,879 |
| October 21, 2025 | 129.69 | 133.46 | 133.46 | 133.62 | 129.47 | 793,245 |
| October 20, 2025 | 128.37 | 129.78 | 129.78 | 131.07 | 127.28 | 958,921 |
| October 17, 2025 | 127.91 | 127.85 | 127.85 | 129.28 | 126.27 | 1.21M |
| October 16, 2025 | 129.98 | 128.28 | 128.28 | 130.18 | 126.01 | 1.23M |
| October 15, 2025 | 131.57 | 130.82 | 130.82 | 133.51 | 129.49 | 1.06M |
| October 14, 2025 | 127.09 | 132.01 | 132.01 | 132.77 | 126 | 1.27M |
| October 13, 2025 | 125.54 | 128.5 | 128.5 | 133 | 125.54 | 1.56M |
| October 10, 2025 | 123.32 | 124.86 | 124.86 | 125.58 | 123.14 | 1.08M |
| October 09, 2025 | 121.61 | 124.44 | 124.44 | 125.85 | 121.23 | 1.52M |
| October 08, 2025 | 127.91 | 121.88 | 121.88 | 128.71 | 121.73 | 1.17M |
| October 07, 2025 | 129.3 | 127.13 | 127.13 | 129.67 | 125.55 | 1.21M |
| October 06, 2025 | 130.09 | 126.52 | 126.52 | 130.5 | 126.35 | 1.2M |
| October 03, 2025 | 128 | 126.59 | 126.59 | 128.43 | 125.29 | 1.13M |
| October 02, 2025 | 124.99 | 127.74 | 127.74 | 129.41 | 124.6 | 1.39M |
| October 01, 2025 | 126.85 | 125.05 | 125.05 | 127.78 | 124.27 | 1.72M |
| September 30, 2025 | 130.9 | 126.68 | 126.68 | 131.7 | 124.89 | 2.37M |