150.51
+2.42(+1.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 146.55 | 148.09 | 148.09 | 148.66 | 145.57 | 1.13M |
| December 02, 2025 | 146.84 | 146.48 | 146.48 | 147.1 | 144.93 | 887,600 |
| December 01, 2025 | 145.48 | 146.45 | 146.45 | 147.87 | 145.08 | 1.18M |
| November 28, 2025 | 147.5 | 146.9 | 146.13 | 147.5 | 146.66 | 507,900 |
| November 26, 2025 | 146.73 | 147.36 | 146.59 | 147.94 | 146.5 | 1.32M |
| November 25, 2025 | 145.02 | 147.58 | 146.81 | 148.38 | 145 | 1.38M |
| November 24, 2025 | 143.46 | 144.26 | 143.5 | 146.26 | 142.87 | 2.41M |
| November 21, 2025 | 139.5 | 143.21 | 143.21 | 143.83 | 139.16 | 1.69M |
| November 20, 2025 | 140.51 | 138.3 | 138.3 | 141.08 | 138.22 | 983,715 |
| November 19, 2025 | 140.43 | 139.13 | 139.13 | 140.95 | 138.92 | 1.14M |
| November 18, 2025 | 141.59 | 139.91 | 139.91 | 143.02 | 138.74 | 1.26M |
| November 17, 2025 | 140.46 | 142.23 | 142.23 | 142.75 | 139.09 | 2.68M |
| November 14, 2025 | 138.31 | 138.42 | 138.42 | 140.07 | 137.3 | 1.04M |
| November 13, 2025 | 140.15 | 138.44 | 138.44 | 140.54 | 137.53 | 1.45M |
| November 12, 2025 | 140 | 140.68 | 140.68 | 142.09 | 139 | 1.61M |
| November 11, 2025 | 140.4 | 139.51 | 139.51 | 140.62 | 137.73 | 1.31M |
| November 10, 2025 | 137.14 | 140.44 | 140.44 | 141.79 | 136.88 | 2.03M |
| November 07, 2025 | 134.99 | 137.43 | 137.43 | 137.48 | 134.16 | 1.67M |
| November 06, 2025 | 138 | 134.54 | 134.54 | 138.22 | 133.96 | 2.08M |
| November 05, 2025 | 134.17 | 137.92 | 137.92 | 140.72 | 133.27 | 3.41M |
| November 04, 2025 | 129.89 | 135.73 | 135.73 | 136.18 | 128.1 | 4.91M |
| November 03, 2025 | 121.73 | 122.46 | 122.46 | 124.09 | 120.94 | 2.46M |
| October 31, 2025 | 119.35 | 121.9 | 121.9 | 122.79 | 118.94 | 1.58M |
| October 30, 2025 | 119.1 | 120.19 | 120.19 | 121.7 | 118.58 | 1.23M |
| October 29, 2025 | 119.48 | 117.57 | 117.57 | 119.78 | 117.45 | 873,500 |
| October 28, 2025 | 120.33 | 119.4 | 119.4 | 121.27 | 119.21 | 881,675 |
| October 27, 2025 | 118.73 | 119.65 | 119.65 | 119.77 | 117.69 | 932,000 |
| October 24, 2025 | 119.27 | 117.81 | 117.81 | 119.27 | 117.66 | 604,400 |
| October 23, 2025 | 117.72 | 118.47 | 118.47 | 118.96 | 116.84 | 770,174 |
| October 22, 2025 | 120.46 | 118.61 | 118.61 | 121.39 | 118.48 | 1.03M |
| October 21, 2025 | 120.27 | 121.03 | 121.03 | 121.92 | 120.17 | 523,800 |
| October 20, 2025 | 120.12 | 120.44 | 120.44 | 121.3 | 120.04 | 633,100 |
| October 17, 2025 | 118.14 | 119.92 | 119.92 | 120.25 | 117.97 | 755,100 |
| October 16, 2025 | 118.99 | 118.25 | 118.25 | 119.49 | 116.87 | 882,000 |
| October 15, 2025 | 117.68 | 117.35 | 117.35 | 118.14 | 116.77 | 1.09M |
| October 14, 2025 | 113.89 | 117.39 | 117.39 | 118.08 | 113.17 | 1.51M |
| October 13, 2025 | 113.42 | 113.97 | 113.97 | 114.49 | 113.06 | 920,145 |
| October 10, 2025 | 116.25 | 113.13 | 113.13 | 117.23 | 112.95 | 1.71M |
| October 09, 2025 | 119.85 | 116.22 | 116.22 | 120.35 | 116.08 | 1.46M |
| October 08, 2025 | 122.11 | 120.75 | 120.75 | 122.3 | 119.44 | 1.39M |
| October 07, 2025 | 123.68 | 122.28 | 122.28 | 124.15 | 122.08 | 814,800 |
| October 06, 2025 | 123.27 | 123.67 | 123.67 | 124.05 | 122.83 | 783,143 |
| October 03, 2025 | 123.07 | 123.52 | 123.52 | 125.31 | 123.07 | 753,824 |
| October 02, 2025 | 121.46 | 123.06 | 123.06 | 123.35 | 121.45 | 725,215 |
| October 01, 2025 | 122.35 | 121.53 | 121.53 | 122.72 | 121.12 | 1.18M |
| September 30, 2025 | 122.25 | 122.59 | 122.59 | 122.72 | 120.94 | 1.5M |
| September 29, 2025 | 122.56 | 122.76 | 122.76 | 123.14 | 120.78 | 1.13M |
| September 26, 2025 | 121.52 | 121.84 | 121.84 | 122.85 | 120.96 | 910,200 |
| September 25, 2025 | 120.63 | 121.23 | 121.23 | 121.55 | 120.21 | 818,800 |
| September 24, 2025 | 121 | 120.98 | 120.98 | 122.4 | 120.52 | 1.15M |
| September 23, 2025 | 119.45 | 121.13 | 121.13 | 121.51 | 119.45 | 929,977 |
| September 22, 2025 | 120.15 | 119.48 | 119.48 | 120.4 | 118.84 | 1.37M |
| September 19, 2025 | 122.09 | 120.15 | 120.15 | 123.07 | 119.19 | 3.42M |
| September 18, 2025 | 125.14 | 124.05 | 124.05 | 125.98 | 122.88 | 1.33M |
| September 17, 2025 | 124.9 | 124.95 | 124.95 | 127.16 | 124.08 | 1.12M |
| September 16, 2025 | 124.32 | 124.8 | 124.8 | 125.57 | 124.13 | 817,200 |
| September 15, 2025 | 123.87 | 124.18 | 124.18 | 125.11 | 123.28 | 816,200 |
| September 12, 2025 | 122.78 | 123.51 | 123.51 | 124.03 | 122.46 | 1.06M |
| September 11, 2025 | 121.28 | 123.35 | 123.35 | 123.98 | 120.8 | 1.06M |
| September 10, 2025 | 120.31 | 121.34 | 121.34 | 122.01 | 119.77 | 1.4M |