167.55
+1.747(+1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 164.62 | 165.8 | 165.8 | 166.4 | 163.41 | 913,200 |
| November 18, 2025 | 163.15 | 163.94 | 163.94 | 164.78 | 162.4 | 937,900 |
| November 17, 2025 | 164.04 | 163.64 | 163.64 | 164.8 | 162.84 | 626,100 |
| November 14, 2025 | 165.41 | 164.02 | 164.02 | 165.78 | 162.94 | 752,262 |
| November 13, 2025 | 166.42 | 165.27 | 165.27 | 168.43 | 165.03 | 814,400 |
| November 12, 2025 | 166 | 167.17 | 167.17 | 167.48 | 164.44 | 896,474 |
| November 11, 2025 | 162.5 | 165.73 | 165.73 | 165.89 | 162.5 | 759,500 |
| November 10, 2025 | 160.74 | 162.61 | 162.61 | 162.97 | 159.78 | 850,700 |
| November 07, 2025 | 162.79 | 160.8 | 160.8 | 163.76 | 159.81 | 1.05M |
| November 06, 2025 | 162.37 | 163.08 | 163.08 | 164.83 | 161.03 | 1.33M |
| November 05, 2025 | 156.71 | 159.83 | 159.83 | 160.49 | 153.67 | 1.6M |
| November 04, 2025 | 151.56 | 152.42 | 152.42 | 152.83 | 150.29 | 1.18M |
| November 03, 2025 | 148.2 | 150.63 | 150.63 | 151.1 | 146.49 | 1.16M |
| October 31, 2025 | 148.89 | 148.94 | 148.94 | 151.01 | 148.59 | 1.3M |
| October 30, 2025 | 149.89 | 149.88 | 149.88 | 151.96 | 149.54 | 952,030 |
| October 29, 2025 | 153.31 | 149.89 | 149.89 | 154.4 | 147.02 | 1.83M |
| October 28, 2025 | 156.11 | 154.3 | 154.3 | 156.39 | 154.15 | 762,400 |
| October 27, 2025 | 155.25 | 156.3 | 156.3 | 156.85 | 153.91 | 776,914 |
| October 24, 2025 | 156.78 | 155.83 | 155.83 | 156.83 | 154.93 | 601,000 |
| October 23, 2025 | 156.85 | 155.72 | 155.72 | 157.12 | 155.07 | 829,348 |
| October 22, 2025 | 156.38 | 157 | 157 | 158.99 | 155.88 | 1.02M |
| October 21, 2025 | 154.14 | 156.92 | 156.92 | 157.75 | 154.14 | 775,346 |
| October 20, 2025 | 153.89 | 155.07 | 155.07 | 155.34 | 152.54 | 592,900 |
| October 17, 2025 | 153.44 | 152.93 | 152.93 | 154.02 | 151.82 | 1.24M |
| October 16, 2025 | 154.18 | 152.94 | 152.94 | 155.96 | 152.85 | 1.41M |
| October 15, 2025 | 153.9 | 154.46 | 154.46 | 155.42 | 153.39 | 1.04M |
| October 14, 2025 | 151.99 | 154.12 | 154.12 | 155.08 | 151.54 | 1.06M |
| October 13, 2025 | 151.39 | 152.19 | 152.19 | 153.07 | 150.09 | 1.19M |
| October 10, 2025 | 149.87 | 151.54 | 151.54 | 152.4 | 149.43 | 1.72M |
| October 09, 2025 | 149.7 | 149.32 | 149.32 | 149.7 | 147.98 | 718,000 |
| October 08, 2025 | 149.55 | 149.43 | 149.43 | 150.84 | 148.22 | 1.01M |
| October 07, 2025 | 147.69 | 149.64 | 149.64 | 149.73 | 147.69 | 852,304 |
| October 06, 2025 | 146.99 | 147.69 | 147.69 | 148.94 | 145.38 | 1.48M |
| October 03, 2025 | 145.68 | 146.26 | 146.26 | 147.61 | 145.32 | 1.87M |
| October 02, 2025 | 145.82 | 146.31 | 146.31 | 147 | 144.12 | 1.58M |
| October 01, 2025 | 148.44 | 146.29 | 146.29 | 148.91 | 145.64 | 1.71M |
| September 30, 2025 | 150.41 | 148.93 | 148.93 | 150.58 | 147.59 | 903,971 |
| September 29, 2025 | 150.03 | 151.17 | 151.17 | 151.81 | 148.5 | 988,632 |
| September 26, 2025 | 148.84 | 149.38 | 149.38 | 150.07 | 148.33 | 1.25M |
| September 25, 2025 | 151.5 | 148.45 | 148.45 | 152.17 | 148.3 | 1.23M |
| September 24, 2025 | 150.15 | 151.5 | 151.5 | 151.83 | 150.15 | 884,200 |
| September 23, 2025 | 151.45 | 150.02 | 150.02 | 151.9 | 149.39 | 642,800 |
| September 22, 2025 | 152.06 | 151.45 | 151.45 | 152.83 | 150.63 | 922,000 |
| September 19, 2025 | 155.05 | 151.97 | 151.97 | 155.24 | 151.69 | 3.45M |
| September 18, 2025 | 159.48 | 154.47 | 154.47 | 160.22 | 154.39 | 1.18M |
| September 17, 2025 | 160 | 159.78 | 159.78 | 161.92 | 159.46 | 696,200 |
| September 16, 2025 | 158.08 | 159.07 | 159.07 | 159.25 | 157.36 | 695,400 |
| September 15, 2025 | 160.12 | 158.43 | 158.43 | 160.78 | 157.71 | 797,100 |
| September 12, 2025 | 160.3 | 160.12 | 160.12 | 161.29 | 159.87 | 693,538 |
| September 11, 2025 | 159.23 | 161.42 | 161.42 | 161.48 | 158.91 | 781,200 |
| September 10, 2025 | 162.1 | 159.1 | 159.1 | 162.31 | 158.76 | 892,300 |
| September 09, 2025 | 162.28 | 162.75 | 162.75 | 163.65 | 161.73 | 652,311 |
| September 08, 2025 | 162.99 | 162.53 | 162.53 | 162.99 | 160.43 | 608,900 |
| September 05, 2025 | 161.29 | 162.24 | 162.24 | 163.18 | 160.45 | 595,501 |
| September 04, 2025 | 161.6 | 161.87 | 161.29 | 162.09 | 159.88 | 660,000 |
| September 03, 2025 | 160.31 | 161.59 | 161.01 | 161.69 | 159.18 | 652,946 |
| September 02, 2025 | 162.26 | 160.77 | 160.19 | 163.05 | 160 | 869,604 |
| August 29, 2025 | 163.53 | 163.26 | 162.68 | 164.99 | 162.7 | 692,800 |
| August 28, 2025 | 162.49 | 162.82 | 162.24 | 163.03 | 161.86 | 586,322 |
| August 27, 2025 | 162.2 | 162.74 | 162.16 | 163.15 | 162.09 | 584,635 |