183.60
+1.3(+0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 182.71 | 183.6 | 183.6 | 184.9 | 179.59 | 2.95M |
| December 03, 2025 | 182.66 | 182.3 | 182.3 | 185.07 | 178.9 | 2.72M |
| December 02, 2025 | 183.35 | 182.4 | 182.4 | 184.4 | 181.22 | 2.35M |
| December 01, 2025 | 181.19 | 182.41 | 182.41 | 184.94 | 180.25 | 4.16M |
| November 28, 2025 | 185 | 184.18 | 184.18 | 186.69 | 183.5 | 3.02M |
| November 26, 2025 | 177.99 | 181.94 | 181.94 | 183.69 | 177.79 | 3.82M |
| November 25, 2025 | 171.87 | 177.51 | 177.51 | 179.17 | 171.5 | 4.52M |
| November 24, 2025 | 168.32 | 169.67 | 169.67 | 172.39 | 166.23 | 3.86M |
| November 21, 2025 | 165.12 | 168.18 | 168.18 | 170.18 | 163.47 | 3.32M |
| November 20, 2025 | 166.06 | 164.69 | 164.69 | 170.5 | 164.53 | 2.9M |
| November 19, 2025 | 164.67 | 166.06 | 166.06 | 169.1 | 163.45 | 2.5M |
| November 18, 2025 | 162.64 | 163.97 | 163.97 | 164.89 | 160.97 | 2.79M |
| November 17, 2025 | 168.62 | 164.16 | 164.16 | 168.73 | 162.76 | 3.24M |
| November 14, 2025 | 165.82 | 170.68 | 170.68 | 171.76 | 165.38 | 1.87M |
| November 13, 2025 | 170.4 | 169.66 | 169.66 | 173.23 | 169 | 2.09M |
| November 12, 2025 | 171.59 | 170.9 | 170.9 | 172.48 | 169.88 | 2.55M |
| November 11, 2025 | 170.19 | 169.81 | 169.81 | 172.26 | 168.89 | 2.66M |
| November 10, 2025 | 167.8 | 170.35 | 170.35 | 171.23 | 165.35 | 2.94M |
| November 07, 2025 | 162.5 | 166.13 | 166.13 | 167.12 | 161.72 | 2.8M |
| November 06, 2025 | 167.41 | 163.55 | 163.55 | 168.9 | 161.87 | 3.02M |
| November 05, 2025 | 161.23 | 167.6 | 167.6 | 169.74 | 161.1 | 4.13M |
| November 04, 2025 | 164.08 | 160.66 | 160.66 | 164.85 | 160.46 | 5.14M |
| November 03, 2025 | 170.2 | 165.47 | 165.47 | 170.2 | 164.29 | 4.24M |
| October 31, 2025 | 168.15 | 170.54 | 170.54 | 171.46 | 166.57 | 2.96M |
| October 30, 2025 | 168 | 168.02 | 168.02 | 172.21 | 166.78 | 2.83M |
| October 29, 2025 | 178.71 | 170.3 | 170.3 | 178.99 | 169.78 | 5.09M |
| October 28, 2025 | 181.4 | 179.98 | 179.98 | 181.52 | 175.18 | 3.8M |
| October 27, 2025 | 186.43 | 181.39 | 181.39 | 186.91 | 181.33 | 5.19M |
| October 24, 2025 | 180.48 | 178.17 | 178.17 | 181.39 | 177.26 | 2.5M |
| October 23, 2025 | 178.55 | 179.06 | 179.06 | 180.59 | 177.52 | 2.61M |
| October 22, 2025 | 181.45 | 178.29 | 178.29 | 181.5 | 175.9 | 3.6M |
| October 21, 2025 | 173.18 | 181.39 | 181.39 | 183.05 | 172.93 | 6.64M |
| October 20, 2025 | 171.28 | 172.43 | 172.43 | 176.47 | 170.92 | 5.11M |
| October 17, 2025 | 162.98 | 167.41 | 167.41 | 167.87 | 162.85 | 4.1M |
| October 16, 2025 | 166.38 | 164.62 | 164.62 | 166.89 | 161.8 | 4.08M |
| October 15, 2025 | 169.6 | 167.1 | 167.1 | 171 | 166.53 | 2.4M |
| October 14, 2025 | 167.47 | 169.13 | 169.13 | 171.35 | 165.53 | 3.11M |
| October 13, 2025 | 169.19 | 169.85 | 169.85 | 170.75 | 164.23 | 3.59M |
| October 10, 2025 | 174.19 | 167.51 | 167.51 | 176.67 | 166.53 | 7.3M |
| October 09, 2025 | 175.11 | 173.48 | 173.48 | 178.9 | 172.7 | 4.28M |
| October 08, 2025 | 173.45 | 174.82 | 174.82 | 176.34 | 171.88 | 4.95M |
| October 07, 2025 | 174.74 | 173.17 | 173.17 | 177 | 172.15 | 2.9M |
| October 06, 2025 | 174.47 | 174.12 | 174.12 | 177.19 | 172.3 | 3.69M |
| October 03, 2025 | 178.11 | 175.59 | 175.59 | 179.11 | 175.52 | 3M |
| October 02, 2025 | 177.08 | 178.2 | 178.2 | 180.63 | 175 | 3.51M |
| October 01, 2025 | 178.25 | 177.57 | 177.57 | 181.57 | 175.95 | 3.48M |
| September 30, 2025 | 178.53 | 177.93 | 177.93 | 180.09 | 176.49 | 3.42M |
| September 29, 2025 | 177.72 | 179.11 | 179.11 | 179.4 | 176.01 | 3.51M |
| September 26, 2025 | 172.2 | 176.3 | 176.3 | 176.71 | 171.51 | 3.82M |
| September 25, 2025 | 177.11 | 172.01 | 172.01 | 177.82 | 171.01 | 6.57M |
| September 24, 2025 | 173.26 | 179.22 | 179.22 | 179.56 | 171.8 | 5.28M |
| September 23, 2025 | 172.22 | 173.33 | 173.33 | 176.17 | 171.58 | 5.82M |
| September 22, 2025 | 169.3 | 173.41 | 173.41 | 174.18 | 165.1 | 6.35M |
| September 19, 2025 | 169.93 | 169.62 | 169.62 | 170.9 | 167.53 | 7.87M |
| September 18, 2025 | 169.28 | 169.76 | 169.76 | 170.72 | 166.52 | 7.06M |
| September 17, 2025 | 162.34 | 163.48 | 163.48 | 165.69 | 162.22 | 4.02M |
| September 16, 2025 | 160 | 162.34 | 162.34 | 163.63 | 159.75 | 5.03M |
| September 15, 2025 | 160.73 | 159.98 | 159.98 | 162.17 | 159.25 | 5.58M |
| September 12, 2025 | 165.26 | 159.87 | 159.87 | 165.93 | 159.75 | 7.92M |
| September 11, 2025 | 163.96 | 165.78 | 165.78 | 168.59 | 163.34 | 6.61M |