148.13
+1.13(+0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 19, 2025 | 146.92 | 148.13 | 148.13 | 150.92 | 146.66 | 3.98M |
| December 18, 2025 | 153.43 | 147 | 147 | 153.77 | 146.17 | 2.16M |
| December 17, 2025 | 150.65 | 154.07 | 154.07 | 154.94 | 149.79 | 2.31M |
| December 16, 2025 | 151.66 | 149.06 | 149.06 | 152.14 | 146.43 | 2.94M |
| December 15, 2025 | 157.43 | 154.06 | 154.06 | 157.43 | 151.54 | 1.9M |
| December 12, 2025 | 158.13 | 156.68 | 156.68 | 159.15 | 156.09 | 1.52M |
| December 11, 2025 | 158.06 | 157.04 | 157.04 | 160.86 | 155.67 | 1.9M |
| December 10, 2025 | 158.54 | 160.28 | 160.28 | 160.65 | 155.88 | 1.82M |
| December 09, 2025 | 156.92 | 158.17 | 158.17 | 159.72 | 156.6 | 1.37M |
| December 08, 2025 | 157.71 | 157.52 | 157.52 | 160.19 | 156.57 | 1.22M |
| December 05, 2025 | 159.64 | 158.6 | 158.6 | 164.44 | 158.5 | 2.05M |
| December 04, 2025 | 158.15 | 159.51 | 159.51 | 161.13 | 158 | 1.65M |
| December 03, 2025 | 156.8 | 158.38 | 158.38 | 159.39 | 156.8 | 1.64M |
| December 02, 2025 | 156 | 155.98 | 155.98 | 157.15 | 153.89 | 1.82M |
| December 01, 2025 | 152.76 | 156.16 | 156.16 | 158.73 | 152.33 | 2.4M |
| November 28, 2025 | 149.31 | 152.59 | 152.59 | 153.41 | 149.04 | 749,300 |
| November 26, 2025 | 147.3 | 149.31 | 149.31 | 150.68 | 146.58 | 1.38M |
| November 25, 2025 | 146.08 | 147.02 | 147.02 | 147.63 | 144.79 | 1.34M |
| November 24, 2025 | 145.85 | 147.64 | 147.64 | 148.46 | 143.57 | 1.78M |
| November 21, 2025 | 145.91 | 146.44 | 146.44 | 148.07 | 143.89 | 1.87M |
| November 20, 2025 | 149.41 | 146.25 | 146.25 | 154.49 | 146.11 | 1.96M |
| November 19, 2025 | 145.7 | 148.69 | 148.69 | 149.1 | 144.52 | 1.37M |
| November 18, 2025 | 145.56 | 149.58 | 149.58 | 151.35 | 144.44 | 1.85M |
| November 17, 2025 | 148.68 | 146.37 | 146.37 | 149 | 145.83 | 1.27M |
| November 14, 2025 | 144.82 | 149.2 | 149.2 | 149.82 | 143.14 | 2M |
| November 13, 2025 | 145.1 | 144.38 | 144.38 | 147.18 | 143.43 | 1.6M |
| November 12, 2025 | 148 | 146.17 | 145.17 | 148.63 | 145.68 | 1.3M |
| November 11, 2025 | 146.22 | 148.15 | 147.14 | 149.97 | 144.82 | 1.43M |
| November 10, 2025 | 144.47 | 144.73 | 143.74 | 145.76 | 142.27 | 1.33M |
| November 07, 2025 | 141.94 | 143.65 | 143.65 | 144.63 | 139.65 | 1.56M |
| November 06, 2025 | 138.49 | 140.77 | 140.77 | 143.09 | 138.34 | 2.06M |
| November 05, 2025 | 139.2 | 137.29 | 137.29 | 140.82 | 137.03 | 1.83M |
| November 04, 2025 | 141.59 | 139.42 | 139.42 | 141.59 | 137.5 | 2.39M |
| November 03, 2025 | 143.25 | 141.27 | 141.27 | 143.67 | 139.84 | 1.96M |
| October 31, 2025 | 142.1 | 143.19 | 143.19 | 144.5 | 141.91 | 1.65M |
| October 30, 2025 | 143.63 | 142.15 | 142.15 | 144.61 | 141.91 | 1.39M |
| October 29, 2025 | 140.69 | 143.63 | 143.63 | 145.36 | 140.69 | 1.47M |
| October 28, 2025 | 143.64 | 141.14 | 141.14 | 143.95 | 140.41 | 1.14M |
| October 27, 2025 | 146.5 | 144.4 | 144.4 | 147.66 | 143.9 | 1.39M |
| October 24, 2025 | 147.76 | 145.86 | 145.86 | 148.37 | 145.2 | 1.43M |
| October 23, 2025 | 147.62 | 147.17 | 147.17 | 149.38 | 146.5 | 2.48M |
| October 22, 2025 | 143.1 | 142.28 | 142.28 | 144.9 | 140.83 | 2.4M |
| October 21, 2025 | 141.38 | 141.53 | 141.53 | 142.14 | 139.5 | 1.41M |
| October 20, 2025 | 139.9 | 141.19 | 141.19 | 141.97 | 139.4 | 2.22M |
| October 17, 2025 | 139.65 | 139.09 | 139.09 | 140.04 | 137.58 | 1.54M |
| October 16, 2025 | 142.61 | 139.44 | 139.44 | 143.35 | 137.25 | 1.92M |
| October 15, 2025 | 143.19 | 141.94 | 141.94 | 144.2 | 140.8 | 1.11M |
| October 14, 2025 | 139.39 | 141.83 | 141.83 | 143.1 | 139 | 1.75M |
| October 13, 2025 | 142.23 | 142.11 | 142.11 | 143.09 | 140.75 | 1.53M |
| October 10, 2025 | 141.67 | 139.82 | 139.82 | 143.14 | 139.69 | 2.13M |
| October 09, 2025 | 149.81 | 144.21 | 144.21 | 151.5 | 144.02 | 1.48M |
| October 08, 2025 | 149.15 | 149.07 | 149.07 | 149.87 | 146.49 | 1.4M |
| October 07, 2025 | 147.7 | 148.91 | 148.91 | 149.07 | 145.66 | 1.36M |
| October 06, 2025 | 149.01 | 149.1 | 149.1 | 152.49 | 148.55 | 2.5M |
| October 03, 2025 | 143.58 | 147.47 | 147.47 | 147.91 | 143.58 | 2.01M |
| October 02, 2025 | 142.21 | 143.19 | 143.19 | 147.7 | 142.07 | 2.62M |
| October 01, 2025 | 141.61 | 143.54 | 143.54 | 144.44 | 141.4 | 1.5M |
| September 30, 2025 | 141.74 | 143.1 | 143.1 | 144.13 | 140.75 | 2.49M |
| September 29, 2025 | 146.73 | 143.58 | 143.58 | 147.15 | 142.9 | 1.81M |
| September 26, 2025 | 146.23 | 148.25 | 148.25 | 151 | 145.31 | 1.65M |