170.80
+1.33(+0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 168.87 | 169.47 | 169.47 | 170.22 | 168.54 | 468,249 |
| December 22, 2025 | 165.66 | 169.67 | 169.67 | 171.47 | 165.66 | 815,300 |
| December 19, 2025 | 166.12 | 166.99 | 166.99 | 168.57 | 165.25 | 2.06M |
| December 18, 2025 | 165.18 | 166 | 166 | 166.67 | 164.39 | 1.23M |
| December 17, 2025 | 170.38 | 164.92 | 164.92 | 172 | 164.78 | 1.12M |
| December 16, 2025 | 168.61 | 169.73 | 169.73 | 170.24 | 167.53 | 981,600 |
| December 15, 2025 | 167.62 | 169.53 | 169.53 | 170.38 | 166.82 | 979,200 |
| December 12, 2025 | 164.89 | 167.5 | 167.5 | 168.3 | 163.77 | 663,800 |
| December 11, 2025 | 165.12 | 164.89 | 164.89 | 168.69 | 164.15 | 1.14M |
| December 10, 2025 | 165.35 | 164.97 | 164.97 | 166.09 | 161 | 1.39M |
| December 09, 2025 | 168.78 | 162.26 | 162.26 | 170.05 | 161.83 | 1.08M |
| December 08, 2025 | 169.92 | 168.94 | 168.94 | 170.87 | 168.47 | 865,741 |
| December 05, 2025 | 168.63 | 169.7 | 169.7 | 171.51 | 167.36 | 910,220 |
| December 04, 2025 | 166.38 | 166.91 | 166.91 | 167.3 | 164.44 | 843,514 |
| December 03, 2025 | 166.98 | 167.1 | 167.1 | 169.25 | 166.09 | 936,222 |
| December 02, 2025 | 173.07 | 166.71 | 166.71 | 173.6 | 166.54 | 1.45M |
| December 01, 2025 | 174.23 | 172.12 | 172.12 | 175.55 | 170.57 | 1.53M |
| November 28, 2025 | 176.53 | 176.53 | 176.53 | 177.7 | 175.06 | 330,900 |
| November 26, 2025 | 181.61 | 176.92 | 176.92 | 181.61 | 176.66 | 909,400 |
| November 25, 2025 | 181.24 | 180.05 | 180.05 | 182.75 | 178.01 | 1.13M |
| November 24, 2025 | 174.89 | 180.9 | 180.9 | 182.27 | 172.19 | 2.04M |
| November 21, 2025 | 175.56 | 176.93 | 176.93 | 177.8 | 173.73 | 1.02M |
| November 20, 2025 | 176.28 | 175.74 | 175.74 | 179.01 | 174.48 | 1.66M |
| November 19, 2025 | 180.4 | 176.08 | 176.08 | 180.4 | 174.76 | 1.84M |
| November 18, 2025 | 170.09 | 180.52 | 180.52 | 182.99 | 169.87 | 4.78M |
| November 17, 2025 | 168 | 170.09 | 170.09 | 172.91 | 162.6 | 6.72M |
| November 14, 2025 | 140.96 | 141.07 | 141.07 | 142.84 | 139.27 | 812,000 |
| November 13, 2025 | 136.72 | 141.71 | 141.71 | 141.83 | 136.56 | 859,100 |
| November 12, 2025 | 137.3 | 136.71 | 136.71 | 140.68 | 136.27 | 980,900 |
| November 11, 2025 | 133.2 | 137.11 | 137.11 | 138.99 | 132.1 | 1.01M |
| November 10, 2025 | 133.44 | 133.19 | 133.19 | 134.64 | 132.1 | 1.41M |
| November 07, 2025 | 133.2 | 131.16 | 131.16 | 133.24 | 128.8 | 1.04M |
| November 06, 2025 | 142.24 | 134.05 | 134.05 | 144.97 | 130.79 | 1.14M |
| November 05, 2025 | 136.57 | 137.22 | 137.22 | 139.79 | 133.5 | 961,321 |
| November 04, 2025 | 136.55 | 137.82 | 137.82 | 139.07 | 136 | 494,200 |
| November 03, 2025 | 137.23 | 138.38 | 138.38 | 138.45 | 136.67 | 547,100 |
| October 31, 2025 | 136.78 | 137.64 | 137.64 | 138.31 | 135.64 | 524,522 |
| October 30, 2025 | 136.04 | 136.3 | 136.3 | 138.79 | 134 | 626,907 |
| October 29, 2025 | 137.58 | 135.73 | 135.73 | 137.58 | 133.45 | 1.07M |
| October 28, 2025 | 139.37 | 138.13 | 138.13 | 139.73 | 137.43 | 351,144 |
| October 27, 2025 | 140 | 139.33 | 139.33 | 140 | 136.38 | 560,300 |
| October 24, 2025 | 138.92 | 138.53 | 138.53 | 139.4 | 137.96 | 511,550 |
| October 23, 2025 | 138.55 | 138.18 | 138.18 | 139.51 | 137.17 | 513,236 |
| October 22, 2025 | 137.93 | 138.52 | 138.52 | 139.75 | 136.46 | 604,654 |
| October 21, 2025 | 134.94 | 137.5 | 137.5 | 139.5 | 134.09 | 859,356 |
| October 20, 2025 | 137.18 | 134.85 | 134.85 | 137.39 | 134.65 | 498,716 |
| October 17, 2025 | 134.42 | 136.06 | 136.06 | 136.61 | 133.41 | 367,722 |
| October 16, 2025 | 136.03 | 134.25 | 134.25 | 137.43 | 133.72 | 638,230 |
| October 15, 2025 | 133.49 | 135.8 | 135.8 | 136.51 | 132.81 | 615,219 |
| October 14, 2025 | 134.15 | 133.81 | 133.81 | 136.06 | 132.41 | 586,035 |
| October 13, 2025 | 135.83 | 135.14 | 135.14 | 136.25 | 133.48 | 369,300 |
| October 10, 2025 | 138.71 | 135.43 | 135.43 | 139 | 135.28 | 487,800 |
| October 09, 2025 | 138.57 | 138.15 | 138.15 | 139.44 | 137.54 | 455,443 |
| October 08, 2025 | 137.67 | 137.78 | 137.78 | 138.45 | 136.72 | 449,620 |
| October 07, 2025 | 137.52 | 137.32 | 137.32 | 138.29 | 134.06 | 686,806 |
| October 06, 2025 | 138.08 | 137.58 | 137.58 | 139.39 | 137 | 1.09M |
| October 03, 2025 | 138.09 | 139.48 | 139.48 | 140.39 | 137.51 | 1.05M |
| October 02, 2025 | 135.95 | 137.21 | 137.21 | 138.15 | 135.02 | 1.09M |
| October 01, 2025 | 131.78 | 136.9 | 136.9 | 137.5 | 131.76 | 907,015 |
| September 30, 2025 | 128.93 | 131.8 | 131.8 | 131.93 | 128.49 | 633,693 |