168.42
+5.27(+3.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 161.25 | 168.42 | 168.42 | 168.87 | 159.52 | 4.24M |
| December 03, 2025 | 161.28 | 163.15 | 163.15 | 166.46 | 160.06 | 2.83M |
| December 02, 2025 | 163.84 | 158.9 | 158.9 | 163.84 | 158.86 | 1.61M |
| December 01, 2025 | 163.07 | 161.79 | 161.79 | 164.76 | 160.58 | 1.53M |
| November 28, 2025 | 166.75 | 164.89 | 164.89 | 167.8 | 164.48 | 703,373 |
| November 26, 2025 | 163.42 | 166.95 | 166.95 | 167.92 | 161.8 | 1.01M |
| November 25, 2025 | 157.84 | 163.18 | 163.18 | 166.24 | 157.53 | 1.46M |
| November 24, 2025 | 157.67 | 157.33 | 157.33 | 160.27 | 156 | 1.17M |
| November 21, 2025 | 149.39 | 155.03 | 155.03 | 157.31 | 149.39 | 1.57M |
| November 20, 2025 | 151.93 | 149.19 | 149.19 | 156.11 | 149.05 | 1.36M |
| November 19, 2025 | 147.9 | 148.35 | 148.35 | 151.33 | 145.73 | 1.1M |
| November 18, 2025 | 144.72 | 147.51 | 147.51 | 150.37 | 144.19 | 1.03M |
| November 17, 2025 | 148.73 | 147.72 | 147.72 | 151.07 | 145.16 | 1.01M |
| November 14, 2025 | 143.91 | 147.05 | 147.05 | 149.82 | 143.02 | 730,800 |
| November 13, 2025 | 151.85 | 147.06 | 147.06 | 153.29 | 145.7 | 1.31M |
| November 12, 2025 | 151.61 | 152.74 | 152.74 | 154.26 | 150.17 | 1.06M |
| November 11, 2025 | 150.21 | 150.07 | 150.07 | 151.23 | 145.12 | 1.2M |
| November 10, 2025 | 155.54 | 152.49 | 152.49 | 156.97 | 149.68 | 1.04M |
| November 07, 2025 | 146.97 | 152.28 | 152.28 | 153.11 | 145 | 1.1M |
| November 06, 2025 | 154.18 | 150.24 | 150.24 | 155.19 | 149.2 | 1.03M |
| November 05, 2025 | 155.94 | 155.94 | 155.94 | 161.99 | 152.03 | 1.38M |
| November 04, 2025 | 154.37 | 156.37 | 156.37 | 157.46 | 153.51 | 966,400 |
| November 03, 2025 | 155.56 | 158.44 | 158.44 | 159.57 | 153.64 | 1.18M |
| October 31, 2025 | 156.15 | 157.27 | 157.27 | 159.14 | 155.28 | 1.1M |
| October 30, 2025 | 161.38 | 156.81 | 156.81 | 162.01 | 155.7 | 929,715 |
| October 29, 2025 | 160 | 161.57 | 161.57 | 162.63 | 159.47 | 1.02M |
| October 28, 2025 | 160.05 | 160.67 | 160.67 | 164.98 | 156.5 | 1.09M |
| October 27, 2025 | 163.47 | 160.25 | 160.25 | 168.98 | 159.4 | 1.03M |
| October 24, 2025 | 156.02 | 156.29 | 156.29 | 158.75 | 155.45 | 835,700 |
| October 23, 2025 | 151.09 | 157.09 | 157.09 | 158.52 | 151.09 | 1.02M |
| October 22, 2025 | 152.85 | 151.5 | 151.5 | 154.29 | 150.95 | 1.07M |
| October 21, 2025 | 153.95 | 152.84 | 152.84 | 156.6 | 152.6 | 655,512 |
| October 20, 2025 | 157.63 | 156.15 | 156.15 | 159.93 | 156 | 1.14M |
| October 17, 2025 | 151.8 | 154.24 | 154.24 | 154.48 | 151.01 | 811,711 |
| October 16, 2025 | 151.86 | 151.96 | 151.96 | 154.46 | 149.37 | 953,700 |
| October 15, 2025 | 153.61 | 152.58 | 152.58 | 155.3 | 150.5 | 1.14M |
| October 14, 2025 | 148.92 | 150 | 150 | 151.98 | 146.1 | 917,534 |
| October 13, 2025 | 146.1 | 151.18 | 151.18 | 152.41 | 145.65 | 2.13M |
| October 10, 2025 | 151.5 | 138.49 | 138.49 | 152.25 | 137.77 | 3.05M |
| October 09, 2025 | 153.53 | 150.96 | 150.96 | 155.59 | 150.68 | 962,436 |
| October 08, 2025 | 148.22 | 153.76 | 153.76 | 154.75 | 147.7 | 942,828 |
| October 07, 2025 | 153.56 | 148.5 | 148.5 | 153.89 | 144.52 | 2.07M |
| October 06, 2025 | 155.88 | 153.67 | 153.67 | 156.8 | 152.12 | 1.08M |
| October 03, 2025 | 157.5 | 156.05 | 156.05 | 157.54 | 153.16 | 1.12M |
| October 02, 2025 | 154.94 | 156.65 | 156.65 | 157.2 | 154.13 | 895,600 |
| October 01, 2025 | 153.97 | 155.18 | 155.18 | 156.46 | 150.8 | 1.14M |
| September 30, 2025 | 155.79 | 154.7 | 154.7 | 156.51 | 152.64 | 915,800 |
| September 29, 2025 | 156.39 | 155.32 | 155.32 | 156.39 | 152.67 | 1.35M |
| September 26, 2025 | 151.75 | 154.76 | 154.76 | 155.46 | 151.73 | 712,400 |
| September 25, 2025 | 151.93 | 151.72 | 151.72 | 154.15 | 150.28 | 1.02M |
| September 24, 2025 | 154.7 | 154.18 | 154.18 | 156.33 | 152.51 | 897,900 |
| September 23, 2025 | 153.59 | 154.84 | 154.84 | 156.5 | 152.34 | 1.05M |
| September 22, 2025 | 151.5 | 153.79 | 153.79 | 153.87 | 150.79 | 1.05M |
| September 19, 2025 | 155.19 | 151.99 | 151.99 | 155.19 | 150.48 | 2.24M |
| September 18, 2025 | 150 | 155.44 | 155.44 | 155.82 | 150 | 1.37M |
| September 17, 2025 | 148.96 | 148.58 | 148.58 | 153 | 148.23 | 1.45M |
| September 16, 2025 | 144.7 | 149.06 | 149.06 | 149.17 | 144.7 | 1.36M |
| September 15, 2025 | 141.88 | 146.96 | 146.96 | 149.89 | 140.91 | 1.74M |
| September 12, 2025 | 144.61 | 139.9 | 139.9 | 145.28 | 138.4 | 1.48M |
| September 11, 2025 | 146.93 | 145.77 | 145.77 | 147.43 | 144.47 | 884,488 |