173.25
+1.15001(+0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 172.26 | 173.25 | 173.25 | 173.41 | 172.25 | 627,796 |
| December 23, 2025 | 172.44 | 172.1 | 172.1 | 173.6 | 171.9 | 1.31M |
| December 22, 2025 | 170.45 | 172.77 | 172.77 | 173.16 | 170.22 | 1.86M |
| December 19, 2025 | 166.93 | 170.2 | 170.2 | 170.74 | 166.75 | 2.1M |
| December 18, 2025 | 166.88 | 166.19 | 166.19 | 168.33 | 165.7 | 1.6M |
| December 17, 2025 | 168.41 | 167.53 | 167.53 | 169.32 | 167.41 | 1.41M |
| December 16, 2025 | 168.96 | 168.11 | 168.11 | 169.39 | 167.29 | 856,551 |
| December 15, 2025 | 169.65 | 169.38 | 169.2 | 170.64 | 168.58 | 1.36M |
| December 12, 2025 | 170.01 | 169.42 | 169.42 | 170.43 | 168.52 | 1.62M |
| December 11, 2025 | 168.96 | 170.28 | 170.28 | 170.62 | 168.62 | 1.59M |
| December 10, 2025 | 167.07 | 168.93 | 168.93 | 169.38 | 166.91 | 1.33M |
| December 09, 2025 | 169.38 | 167.09 | 167.09 | 170.69 | 166.94 | 1.55M |
| December 08, 2025 | 172.48 | 169.95 | 169.95 | 172.68 | 169.73 | 1.51M |
| December 05, 2025 | 172.3 | 171.16 | 171.16 | 172.79 | 170.49 | 1.14M |
| December 04, 2025 | 172.14 | 172.11 | 172.11 | 172.81 | 170.1 | 1.64M |
| December 03, 2025 | 169.59 | 172.23 | 172.23 | 172.45 | 169.55 | 1.87M |
| December 02, 2025 | 170.16 | 169.22 | 169.22 | 171.02 | 168.79 | 2.9M |
| December 01, 2025 | 172.55 | 170.11 | 170.11 | 172.69 | 169.9 | 1.83M |
| November 28, 2025 | 174.14 | 173.83 | 173.83 | 174.4 | 172.84 | 1.01M |
| November 26, 2025 | 172.55 | 173.66 | 173.66 | 174.23 | 172.14 | 1.76M |
| November 25, 2025 | 170.57 | 172.33 | 172.33 | 172.41 | 170.07 | 1.79M |
| November 24, 2025 | 167.84 | 169.71 | 169.71 | 170.28 | 167.84 | 3.46M |
| November 21, 2025 | 164.38 | 167.52 | 167.52 | 168.73 | 164.05 | 2.87M |
| November 20, 2025 | 166.81 | 164.24 | 164.24 | 168.5 | 164.11 | 2.6M |
| November 19, 2025 | 166.05 | 165.22 | 165.22 | 166.77 | 164.39 | 1.95M |
| November 18, 2025 | 164.76 | 166.47 | 166.47 | 167.14 | 163.78 | 4.62M |
| November 17, 2025 | 164.11 | 165.26 | 165.26 | 167.15 | 163.39 | 5.18M |
| November 14, 2025 | 162.03 | 164.19 | 164.19 | 165.96 | 161.66 | 2.52M |
| November 13, 2025 | 164.22 | 163.32 | 163.32 | 166.29 | 163.24 | 3.99M |
| November 12, 2025 | 164.45 | 164.96 | 164.96 | 165.81 | 163.51 | 3.1M |
| November 11, 2025 | 159.83 | 164.14 | 164.14 | 164.33 | 159.42 | 4.02M |
| November 10, 2025 | 158.99 | 159.54 | 159.54 | 159.94 | 158.37 | 1.85M |
| November 07, 2025 | 157.39 | 157.72 | 157.72 | 157.72 | 154.98 | 2.1M |
| November 06, 2025 | 157.68 | 158.43 | 158.43 | 159.05 | 157.3 | 1.64M |
| November 05, 2025 | 155.53 | 158.31 | 158.31 | 158.98 | 155.1 | 2.01M |
| November 04, 2025 | 155.81 | 156.08 | 156.08 | 158.06 | 154.63 | 2.06M |
| November 03, 2025 | 158.98 | 157.46 | 157.46 | 159.23 | 154.62 | 2.47M |
| October 31, 2025 | 156.79 | 159.38 | 159.38 | 159.79 | 156 | 2M |
| October 30, 2025 | 156.53 | 157.31 | 157.31 | 158.62 | 155 | 2.58M |
| October 29, 2025 | 157.51 | 156.97 | 156.97 | 158.64 | 156.18 | 1.58M |
| October 28, 2025 | 156.71 | 157.66 | 157.66 | 158.29 | 156.4 | 1.13M |
| October 27, 2025 | 156.67 | 157.11 | 157.11 | 157.44 | 156 | 3.04M |
| October 24, 2025 | 155.73 | 155.16 | 155.16 | 155.93 | 154.9 | 1.75M |
| October 23, 2025 | 154.41 | 154.58 | 154.58 | 154.9 | 153.5 | 953,942 |
| October 22, 2025 | 155.73 | 153.92 | 153.92 | 156.37 | 153.25 | 1.24M |
| October 21, 2025 | 156.4 | 156.03 | 156.03 | 157.19 | 155.18 | 2.28M |
| October 20, 2025 | 155.03 | 156.49 | 156.49 | 157.01 | 154.56 | 2.52M |
| October 17, 2025 | 152.91 | 154.19 | 154.19 | 154.69 | 152.17 | 2.56M |
| October 16, 2025 | 154.09 | 153.42 | 153.42 | 156.36 | 152.64 | 2.04M |
| October 15, 2025 | 151.16 | 153.39 | 153.39 | 153.84 | 151.01 | 1.65M |
| October 14, 2025 | 149.54 | 151.32 | 151.32 | 152.41 | 149.09 | 1.64M |
| October 13, 2025 | 149.88 | 150.94 | 150.94 | 151.76 | 149.2 | 2.21M |
| October 10, 2025 | 152.63 | 149.95 | 149.95 | 152.63 | 149.57 | 2.96M |
| October 09, 2025 | 152.23 | 152.05 | 152.05 | 152.9 | 151.77 | 1.22M |
| October 08, 2025 | 150.82 | 151.99 | 151.99 | 153.01 | 150.43 | 1.83M |
| October 07, 2025 | 150.49 | 150.48 | 150.48 | 150.94 | 149.64 | 1.96M |
| October 06, 2025 | 151.41 | 150.52 | 150.52 | 151.79 | 150.32 | 2.43M |
| October 03, 2025 | 150.32 | 151 | 151 | 151.62 | 149.83 | 3.42M |
| October 02, 2025 | 148.68 | 149.62 | 149.62 | 149.67 | 147.95 | 2.21M |
| October 01, 2025 | 144.65 | 148.51 | 148.51 | 149.31 | 144.65 | 3.77M |