165.94
+0.3291(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 165.94 | 165.97 | 165.97 | 166.17 | 165.24 | 2,047 |
| December 23, 2025 | 166.09 | 165.61 | 165.61 | 166.09 | 165.26 | 3,900 |
| December 22, 2025 | 165.9 | 166.21 | 166.21 | 166.56 | 165.63 | 4,900 |
| December 19, 2025 | 162.17 | 164.16 | 164.16 | 164.46 | 162.17 | 5,400 |
| December 18, 2025 | 161.67 | 161.29 | 161.29 | 162.71 | 161 | 7,221 |
| December 17, 2025 | 163.13 | 159.33 | 159.33 | 163.34 | 159.33 | 23,200 |
| December 16, 2025 | 162 | 162.3 | 162.3 | 163.18 | 161.25 | 6,000 |
| December 15, 2025 | 164.89 | 162.47 | 162.47 | 164.9 | 162.2 | 8,032 |
| December 12, 2025 | 167.45 | 163.73 | 163.73 | 167.45 | 163.73 | 4,900 |
| December 11, 2025 | 165.24 | 167.05 | 167.05 | 167.26 | 164.79 | 7,397 |
| December 10, 2025 | 163.72 | 165.13 | 165.13 | 166.16 | 163.29 | 5,441 |
| December 09, 2025 | 163.21 | 163.4 | 163.4 | 164.3 | 163.11 | 22,233 |
| December 08, 2025 | 164.25 | 163.43 | 163.43 | 164.25 | 163.24 | 13,935 |
| December 05, 2025 | 163.4 | 163.33 | 163.33 | 164.14 | 163.11 | 4,726 |
| December 04, 2025 | 161.61 | 163.39 | 163.39 | 163.68 | 161.58 | 33,517 |
| December 03, 2025 | 160.9 | 161.98 | 161.98 | 162.11 | 160.23 | 5,202 |
| December 02, 2025 | 161.92 | 160.44 | 160.44 | 161.92 | 160.44 | 4,500 |
| December 01, 2025 | 161.12 | 160.29 | 160.29 | 161.71 | 160.29 | 4,200 |
| November 28, 2025 | 161.48 | 162.03 | 162.03 | 162.4 | 161.37 | 4,189 |
| November 26, 2025 | 160.7 | 161.02 | 161.02 | 161.86 | 160.7 | 4,600 |
| November 25, 2025 | 157.06 | 159.22 | 159.22 | 159.55 | 156.93 | 4,000 |
| November 24, 2025 | 155.61 | 156.69 | 156.69 | 156.79 | 155.41 | 14,505 |
| November 21, 2025 | 151.41 | 153.02 | 153.02 | 153.83 | 151.11 | 2,921 |
| November 20, 2025 | 157.78 | 150.61 | 150.61 | 158.24 | 150.61 | 5,626 |
| November 19, 2025 | 155.2 | 154.51 | 154.51 | 155.91 | 154.01 | 5,034 |
| November 18, 2025 | 152.78 | 153.9 | 153.9 | 155.07 | 152.74 | 30,510 |
| November 17, 2025 | 156.28 | 154.1 | 154.1 | 156.89 | 153.39 | 2,803 |
| November 14, 2025 | 154.39 | 156.65 | 156.65 | 158.28 | 154.39 | 2,522 |
| November 13, 2025 | 160.89 | 156.52 | 156.52 | 160.89 | 156.47 | 6,715 |
| November 12, 2025 | 163.09 | 161.88 | 161.88 | 163.33 | 161.88 | 9,700 |
| November 11, 2025 | 162.61 | 161.9 | 161.9 | 162.61 | 161.2 | 9,100 |
| November 10, 2025 | 163.17 | 162.9 | 162.9 | 163.66 | 161.66 | 10,100 |
| November 07, 2025 | 157.43 | 160.3 | 160.3 | 160.3 | 156.35 | 4,220 |
| November 06, 2025 | 162.64 | 159.23 | 159.23 | 162.64 | 159 | 7,413 |
| November 05, 2025 | 160.84 | 162.37 | 162.37 | 163.01 | 160.84 | 3,347 |
| November 04, 2025 | 160.52 | 160.23 | 160.23 | 161.64 | 160.23 | 3,504 |
| November 03, 2025 | 165.11 | 163.85 | 163.85 | 165.11 | 163.34 | 4,400 |
| October 31, 2025 | 164.27 | 164.16 | 164.16 | 164.68 | 163.32 | 3,085 |
| October 30, 2025 | 163.99 | 162.71 | 162.71 | 164.98 | 162.71 | 4,745 |
| October 29, 2025 | 165.65 | 164.82 | 164.82 | 166.37 | 164.24 | 4,422 |
| October 28, 2025 | 165.65 | 165.18 | 165.18 | 166.03 | 165.18 | 4,300 |
| October 27, 2025 | 166.88 | 166.16 | 166.16 | 166.88 | 165.7 | 4,340 |
| October 24, 2025 | 165.29 | 164.71 | 164.71 | 165.5 | 164.71 | 2,742 |
| October 23, 2025 | 160.63 | 162.78 | 162.78 | 163.12 | 160.63 | 12,677 |
| October 22, 2025 | 162.2 | 160.09 | 160.09 | 162.2 | 159.09 | 4,132 |
| October 21, 2025 | 163.43 | 162.85 | 162.85 | 163.43 | 161.97 | 4,300 |
| October 20, 2025 | 163.01 | 163.27 | 163.27 | 163.51 | 162.85 | 4,118 |
| October 17, 2025 | 161.35 | 160.88 | 160.88 | 161.35 | 160.19 | 4,632 |
| October 16, 2025 | 165.36 | 161.71 | 161.71 | 165.36 | 161.31 | 5,139 |
| October 15, 2025 | 164.48 | 163.94 | 163.94 | 164.5 | 163.32 | 3,300 |
| October 14, 2025 | 159.91 | 162.37 | 162.37 | 163.48 | 159.91 | 2,600 |
| October 13, 2025 | 160.78 | 161.46 | 161.46 | 161.7 | 160.78 | 3,400 |
| October 10, 2025 | 163.69 | 157.62 | 157.62 | 163.69 | 157.62 | 2,500 |
| October 09, 2025 | 163.51 | 162.64 | 162.64 | 163.51 | 162.39 | 3,700 |
| October 08, 2025 | 162.09 | 163.41 | 163.41 | 163.41 | 162.09 | 2,800 |
| October 07, 2025 | 163.37 | 161.24 | 161.24 | 163.37 | 160.12 | 5,100 |
| October 06, 2025 | 163.14 | 162.46 | 162.46 | 163.46 | 161.95 | 6,500 |
| October 03, 2025 | 162.28 | 161.55 | 161.55 | 162.77 | 161.55 | 5,847 |
| October 02, 2025 | 160.79 | 161.61 | 161.61 | 161.62 | 160.5 | 4,838 |
| October 01, 2025 | 160.49 | 160.58 | 160.58 | 160.61 | 160.24 | 5,500 |