159.11
+2.26(+1.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 157.19 | 159.11 | 159.11 | 159.31 | 156.76 | 3.65M |
| December 03, 2025 | 156.32 | 156.85 | 156.85 | 157.73 | 155.98 | 2.85M |
| December 02, 2025 | 156.85 | 155.36 | 155.36 | 157.63 | 155.1 | 4.8M |
| December 01, 2025 | 156.5 | 156.94 | 156.94 | 157.5 | 155.95 | 2.83M |
| November 28, 2025 | 157 | 157.3 | 157.3 | 158.37 | 156.72 | 1.32M |
| November 26, 2025 | 155.84 | 156.29 | 156.29 | 157.02 | 155.43 | 2.29M |
| November 25, 2025 | 154.05 | 155.96 | 155.96 | 156.26 | 153.41 | 2.26M |
| November 24, 2025 | 154.04 | 152.9 | 152.9 | 154.28 | 152.22 | 4.14M |
| November 21, 2025 | 153.03 | 154.43 | 154.43 | 155.35 | 152.36 | 4.78M |
| November 20, 2025 | 153.65 | 151.66 | 151.66 | 154.68 | 151.13 | 4.23M |
| November 19, 2025 | 152.52 | 153.65 | 153.65 | 153.69 | 151.98 | 4.43M |
| November 18, 2025 | 150.67 | 152.78 | 152.78 | 154.01 | 149.85 | 5.19M |
| November 17, 2025 | 151.83 | 150.33 | 150.33 | 152.85 | 149.89 | 2.74M |
| November 14, 2025 | 153.68 | 152.07 | 152.07 | 153.68 | 150.97 | 2.45M |
| November 13, 2025 | 153.4 | 152.7 | 152.7 | 154.23 | 152.52 | 3.48M |
| November 12, 2025 | 152.07 | 154.05 | 154.05 | 154.17 | 151.7 | 3.03M |
| November 11, 2025 | 150.29 | 151.99 | 151.99 | 152.14 | 150.14 | 2.85M |
| November 10, 2025 | 148.66 | 149.5 | 149.5 | 149.65 | 147.53 | 3.23M |
| November 07, 2025 | 147.13 | 149 | 149 | 149.09 | 146.95 | 3.49M |
| November 06, 2025 | 145.76 | 147.52 | 147.52 | 148.06 | 145.74 | 3.5M |
| November 05, 2025 | 147.51 | 146.21 | 146.21 | 149.99 | 146.21 | 3.98M |
| November 04, 2025 | 146.47 | 146.98 | 146.98 | 147.26 | 145.51 | 3.13M |
| November 03, 2025 | 145.49 | 145.59 | 145.59 | 146.21 | 143.17 | 4.43M |
| October 31, 2025 | 148.32 | 146.29 | 146.29 | 149 | 145.01 | 7.07M |
| October 30, 2025 | 146.55 | 148.52 | 148.52 | 152.22 | 146.05 | 6.94M |
| October 29, 2025 | 155.76 | 150.62 | 150.62 | 156.14 | 150 | 7.59M |
| October 28, 2025 | 159.55 | 157.27 | 157.27 | 160.11 | 157.18 | 3.32M |
| October 27, 2025 | 158.26 | 159.84 | 159.84 | 160.2 | 158 | 4.08M |
| October 24, 2025 | 158.24 | 157.65 | 157.65 | 158.67 | 157.58 | 4.19M |
| October 23, 2025 | 158 | 157.45 | 157.45 | 158.44 | 155.84 | 5.8M |
| October 22, 2025 | 156.48 | 156.95 | 156.95 | 157.4 | 155.57 | 3.97M |
| October 21, 2025 | 155.07 | 156.79 | 156.79 | 157.36 | 155.01 | 3.52M |
| October 20, 2025 | 153.95 | 155.29 | 155.29 | 155.42 | 153.26 | 2.88M |
| October 17, 2025 | 153.77 | 153.6 | 153.6 | 154.02 | 152.73 | 4.09M |
| October 16, 2025 | 157.52 | 153.36 | 153.36 | 157.52 | 153.13 | 4.58M |
| October 15, 2025 | 158.19 | 157.46 | 157.46 | 158.84 | 155.9 | 4.17M |
| October 14, 2025 | 159.17 | 158.27 | 158.27 | 160.5 | 157.93 | 2.85M |
| October 13, 2025 | 157.46 | 158.75 | 158.75 | 159.34 | 157.34 | 3.07M |
| October 10, 2025 | 159.62 | 157.5 | 157.5 | 159.75 | 157.43 | 4.18M |
| October 09, 2025 | 160.96 | 159.3 | 159.3 | 160.96 | 158.26 | 3.84M |
| October 08, 2025 | 162.69 | 159.37 | 159.37 | 162.69 | 156.44 | 5.05M |
| October 07, 2025 | 161.47 | 161.98 | 161.98 | 162.83 | 159.17 | 5.74M |
| October 06, 2025 | 162.07 | 159.06 | 159.06 | 162.67 | 158.23 | 3.91M |
| October 03, 2025 | 160.74 | 162.62 | 162.62 | 162.95 | 160.33 | 2.9M |
| October 02, 2025 | 162.05 | 160.9 | 160.9 | 162.5 | 160.71 | 2.57M |
| October 01, 2025 | 167.21 | 162.64 | 162.64 | 167.21 | 162.32 | 4.12M |
| September 30, 2025 | 167.89 | 168.48 | 168.48 | 169.2 | 167.55 | 2.78M |
| September 29, 2025 | 168.25 | 167.99 | 167.99 | 168.84 | 166.83 | 2.66M |
| September 26, 2025 | 168.03 | 167.73 | 167.73 | 169.05 | 167.54 | 2.56M |
| September 25, 2025 | 167.06 | 167.28 | 167.28 | 167.83 | 165.45 | 2.95M |
| September 24, 2025 | 167.53 | 168.05 | 168.05 | 168.45 | 166.58 | 3.77M |
| September 23, 2025 | 170.14 | 168.09 | 168.09 | 170.82 | 167.5 | 1.73M |
| September 22, 2025 | 169.58 | 170.12 | 170.12 | 170.39 | 168.29 | 4.26M |
| September 19, 2025 | 171.1 | 169.77 | 169.77 | 171.53 | 168.94 | 4.81M |
| September 18, 2025 | 172.17 | 171.13 | 171.13 | 173.3 | 169.92 | 4.64M |
| September 17, 2025 | 171.83 | 172.25 | 172.25 | 173.1 | 171.05 | 2.44M |
| September 16, 2025 | 171.57 | 171.4 | 171.4 | 171.87 | 170.25 | 3.17M |
| September 15, 2025 | 174.16 | 172.23 | 171.75 | 174.37 | 171.84 | 2.67M |
| September 12, 2025 | 175.62 | 173.97 | 173.97 | 176.59 | 173.08 | 2.3M |
| September 11, 2025 | 172.75 | 176.17 | 176.17 | 176.4 | 172.34 | 2.7M |