158.70
+1.61(+1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 159.01 | 158.7 | 158.7 | 161.05 | 157.88 | 7.83M |
| December 04, 2025 | 157.05 | 157.09 | 157.09 | 158.52 | 154.92 | 8.83M |
| December 03, 2025 | 156.89 | 159.75 | 159.75 | 160.1 | 153.15 | 9.96M |
| December 02, 2025 | 155.85 | 158.19 | 157.93 | 159.45 | 155.66 | 10.71M |
| December 01, 2025 | 154.85 | 154.79 | 154.54 | 156.79 | 153.25 | 7.42M |
| November 28, 2025 | 156.2 | 156 | 155.74 | 156.2 | 153.83 | 4.92M |
| November 26, 2025 | 152.97 | 155.14 | 154.89 | 156.97 | 152.5 | 8.4M |
| November 25, 2025 | 149.54 | 151.93 | 151.68 | 152.8 | 145.5 | 9.69M |
| November 24, 2025 | 145.6 | 150.38 | 150.13 | 152.56 | 144.43 | 23.1M |
| November 21, 2025 | 139.8 | 142.65 | 142.42 | 144.41 | 135.5 | 14.65M |
| November 20, 2025 | 153.46 | 139.59 | 139.36 | 154.37 | 138.3 | 13.7M |
| November 19, 2025 | 146.77 | 148.8 | 148.56 | 150.4 | 145.51 | 9.82M |
| November 18, 2025 | 145.25 | 143.24 | 143 | 147.44 | 142.5 | 12.71M |
| November 17, 2025 | 147.31 | 147.46 | 147.22 | 153.81 | 145.94 | 10.49M |
| November 14, 2025 | 147.51 | 148.26 | 148.26 | 152.95 | 145.37 | 15.07M |
| November 13, 2025 | 158.89 | 153.32 | 153.32 | 160.31 | 151.73 | 13.69M |
| November 12, 2025 | 161.31 | 161.42 | 161.42 | 162.16 | 158.48 | 8.94M |
| November 11, 2025 | 164.17 | 159.18 | 159.18 | 164.62 | 157.71 | 9.14M |
| November 10, 2025 | 164.56 | 166.37 | 166.37 | 167.15 | 163.7 | 10.03M |
| November 07, 2025 | 159.82 | 159.35 | 159.35 | 159.95 | 153.2 | 11.61M |
| November 06, 2025 | 163.39 | 162.19 | 162.19 | 165.21 | 160.19 | 9.64M |
| November 05, 2025 | 157.57 | 165.05 | 165.05 | 166.92 | 157 | 11.13M |
| November 04, 2025 | 155.63 | 155.78 | 155.78 | 161.09 | 155.16 | 11.21M |
| November 03, 2025 | 159.99 | 161.12 | 161.12 | 162.24 | 159 | 5.26M |
| October 31, 2025 | 162.55 | 157.46 | 157.46 | 164.06 | 156.6 | 9.65M |
| October 30, 2025 | 162.37 | 161.01 | 161.01 | 165.22 | 160.3 | 10.44M |
| October 29, 2025 | 158.25 | 160.67 | 160.67 | 163.09 | 158.09 | 12.78M |
| October 28, 2025 | 155.52 | 155.62 | 155.62 | 156.13 | 154.28 | 7.88M |
| October 27, 2025 | 156.14 | 156.9 | 156.9 | 158.25 | 155.74 | 13.31M |
| October 24, 2025 | 149.91 | 151.68 | 151.68 | 153.21 | 148 | 10.97M |
| October 23, 2025 | 138 | 147.54 | 147.54 | 148.46 | 137.37 | 13.34M |
| October 22, 2025 | 144.9 | 141.25 | 141.25 | 145.75 | 136.86 | 16.93M |
| October 21, 2025 | 143.98 | 145.04 | 145.04 | 145.44 | 142.47 | 8.86M |
| October 20, 2025 | 143.49 | 144.05 | 144.05 | 146.48 | 143.43 | 8.92M |
| October 17, 2025 | 142.26 | 141.51 | 141.51 | 142.65 | 139.82 | 6.39M |
| October 16, 2025 | 147.58 | 142.37 | 142.37 | 147.58 | 140.37 | 11.65M |
| October 15, 2025 | 144 | 144.78 | 144.78 | 145.22 | 141.1 | 9.72M |
| October 14, 2025 | 134.1 | 138.31 | 138.31 | 140.92 | 134.04 | 10.51M |
| October 13, 2025 | 138.09 | 137.81 | 137.81 | 138.9 | 136.58 | 10.05M |
| October 10, 2025 | 140.6 | 131.37 | 131.37 | 141.8 | 131.02 | 18.75M |
| October 09, 2025 | 141.75 | 141 | 141 | 142.86 | 140.58 | 8.1M |
| October 08, 2025 | 137.91 | 142.54 | 142.54 | 142.88 | 137.61 | 13.7M |
| October 07, 2025 | 149.23 | 140.35 | 140.35 | 149.36 | 139.77 | 16.4M |
| October 06, 2025 | 149.9 | 149.15 | 149.15 | 153.7 | 149.12 | 11.22M |
| October 03, 2025 | 145.82 | 145.81 | 145.81 | 147.91 | 144.6 | 8.97M |
| October 02, 2025 | 146.97 | 146.99 | 146.99 | 147.35 | 143.71 | 16.42M |
| October 01, 2025 | 132.41 | 142.79 | 142.79 | 143.09 | 131.94 | 15.55M |
| September 30, 2025 | 131.35 | 133.9 | 133.9 | 134.21 | 130.81 | 10.33M |
| September 29, 2025 | 133.08 | 131.09 | 131.09 | 133.36 | 131.03 | 11.02M |
| September 26, 2025 | 127.94 | 128.33 | 128.33 | 128.76 | 126.37 | 8.79M |
| September 25, 2025 | 126.26 | 128.13 | 128.13 | 129.04 | 125.02 | 9.42M |
| September 24, 2025 | 130 | 128.32 | 128.32 | 130.23 | 127.02 | 12.44M |
| September 23, 2025 | 129.75 | 131.93 | 131.67 | 133.57 | 129.36 | 12.05M |
| September 22, 2025 | 129.8 | 132.2 | 131.94 | 132.63 | 129.16 | 13.4M |
| September 19, 2025 | 126.36 | 126.92 | 126.92 | 127.8 | 125 | 24.27M |
| September 18, 2025 | 126.55 | 126.32 | 126.32 | 128.7 | 125.04 | 13.76M |
| September 17, 2025 | 121 | 121.9 | 121.9 | 123.28 | 119.51 | 10.56M |
| September 16, 2025 | 119.98 | 120.47 | 120.47 | 120.97 | 118.67 | 9.9M |
| September 15, 2025 | 117.8 | 119.21 | 119.21 | 119.33 | 117.03 | 9.79M |
| September 12, 2025 | 115.92 | 116.96 | 116.96 | 117.5 | 115.88 | 11.06M |