150.57
-0.41(-0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 150.79 | 150.57 | 150.57 | 151.5 | 149.55 | 325,744 |
| December 23, 2025 | 149.58 | 150.98 | 150.98 | 151.93 | 148.62 | 667,222 |
| December 22, 2025 | 147.67 | 150.5 | 150.5 | 151.14 | 147.67 | 744,300 |
| December 19, 2025 | 147.74 | 147.64 | 147.64 | 148.46 | 146.21 | 1.14M |
| December 18, 2025 | 146.12 | 148.24 | 148.24 | 148.79 | 145.35 | 847,001 |
| December 17, 2025 | 146.18 | 144.25 | 144.25 | 150.44 | 143.88 | 1.17M |
| December 16, 2025 | 149.93 | 147.24 | 147.24 | 149.96 | 145.54 | 887,662 |
| December 15, 2025 | 148.22 | 147.28 | 147.28 | 148.46 | 145.64 | 938,126 |
| December 12, 2025 | 146.38 | 147.76 | 147.76 | 147.91 | 144.79 | 1.07M |
| December 11, 2025 | 141.27 | 146.11 | 146.11 | 146.71 | 140.5 | 1.24M |
| December 10, 2025 | 132.59 | 140.96 | 140.96 | 141.9 | 132 | 1.04M |
| December 09, 2025 | 127.24 | 129 | 129 | 131 | 127.12 | 1.08M |
| December 08, 2025 | 125.95 | 128.19 | 128.19 | 128.32 | 124.45 | 1.04M |
| December 05, 2025 | 126.49 | 126.27 | 126.27 | 128.06 | 124.75 | 687,245 |
| December 04, 2025 | 120.84 | 125.86 | 125.86 | 126.36 | 120.84 | 1.08M |
| December 03, 2025 | 117.71 | 119.9 | 119.9 | 120.77 | 117.66 | 363,800 |
| December 02, 2025 | 118.18 | 117.26 | 117.26 | 118.61 | 116.53 | 657,841 |
| December 01, 2025 | 117.19 | 118.17 | 118.17 | 120.79 | 116.57 | 1.5M |
| November 28, 2025 | 118.2 | 118.2 | 118.2 | 118.9 | 117.47 | 296,000 |
| November 26, 2025 | 117 | 117.68 | 117.68 | 119.05 | 116.09 | 580,700 |
| November 25, 2025 | 116.42 | 117.44 | 117.44 | 118.26 | 115.56 | 912,500 |
| November 24, 2025 | 117.04 | 115.69 | 115.69 | 117.53 | 115.42 | 677,700 |
| November 21, 2025 | 112.39 | 117.59 | 117.59 | 117.92 | 111.81 | 816,800 |
| November 20, 2025 | 112.14 | 112.59 | 112.59 | 113.5 | 110.82 | 669,026 |
| November 19, 2025 | 113.69 | 111.68 | 111.68 | 113.96 | 111.44 | 853,800 |
| November 18, 2025 | 113.59 | 113.6 | 113.6 | 114.72 | 112.61 | 785,400 |
| November 17, 2025 | 118.24 | 114.38 | 114.38 | 118.24 | 113.89 | 560,429 |
| November 14, 2025 | 118.28 | 118.04 | 118.04 | 119.32 | 117.11 | 683,700 |
| November 13, 2025 | 123.37 | 119.5 | 119.5 | 125.49 | 118.88 | 943,411 |
| November 12, 2025 | 123.07 | 124.5 | 124.5 | 126 | 123.07 | 577,900 |
| November 11, 2025 | 123.24 | 123.43 | 123.43 | 125.26 | 122.58 | 795,403 |
| November 10, 2025 | 124.16 | 123.16 | 123.16 | 124.69 | 121.74 | 863,800 |
| November 07, 2025 | 120.48 | 123.2 | 123.2 | 123.71 | 119.09 | 1.07M |
| November 06, 2025 | 132.71 | 120.06 | 120.06 | 132.76 | 114.57 | 1.49M |
| November 05, 2025 | 122.56 | 123.48 | 123.48 | 124.43 | 118.03 | 1.54M |
| November 04, 2025 | 122.09 | 122.12 | 122.12 | 123.02 | 120.76 | 821,800 |
| November 03, 2025 | 123.36 | 122.41 | 122.41 | 125.86 | 120.01 | 1.18M |
| October 31, 2025 | 123.66 | 124.23 | 124.23 | 124.67 | 121.67 | 620,117 |
| October 30, 2025 | 124 | 123.14 | 123.14 | 125.4 | 122.1 | 1.37M |
| October 29, 2025 | 129.77 | 125 | 125 | 130.38 | 124.66 | 1.37M |
| October 28, 2025 | 131.36 | 130 | 130 | 133.21 | 129.76 | 528,416 |
| October 27, 2025 | 134.01 | 131.37 | 131.37 | 134.03 | 130.59 | 518,200 |
| October 24, 2025 | 134.62 | 132.63 | 132.63 | 135.88 | 131.62 | 431,418 |
| October 23, 2025 | 132.81 | 133.22 | 133.22 | 134.32 | 131.94 | 448,638 |
| October 22, 2025 | 134.52 | 132.83 | 132.83 | 135.23 | 132.63 | 401,700 |
| October 21, 2025 | 134.05 | 135.43 | 135.43 | 136.97 | 133.59 | 351,820 |
| October 20, 2025 | 134.71 | 134.49 | 134.49 | 135.33 | 133.55 | 255,000 |
| October 17, 2025 | 133.15 | 133.39 | 133.39 | 134.44 | 132.35 | 233,400 |
| October 16, 2025 | 134.63 | 134.03 | 134.03 | 134.63 | 132.11 | 379,000 |
| October 15, 2025 | 134.56 | 133.75 | 133.75 | 135.46 | 132.11 | 227,011 |
| October 14, 2025 | 129.62 | 133.98 | 133.98 | 134.56 | 129.62 | 353,899 |
| October 13, 2025 | 130.55 | 131.91 | 131.91 | 132.02 | 129.97 | 400,300 |
| October 10, 2025 | 132.89 | 129.12 | 129.12 | 133.66 | 128.69 | 385,543 |
| October 09, 2025 | 135.45 | 132.7 | 132.7 | 135.45 | 131.13 | 669,444 |
| October 08, 2025 | 136.92 | 135.16 | 135.16 | 137.6 | 132.47 | 868,226 |
| October 07, 2025 | 140.63 | 137.34 | 137.34 | 140.77 | 136.93 | 507,000 |
| October 06, 2025 | 138.22 | 139.82 | 139.82 | 140.24 | 137.49 | 398,400 |
| October 03, 2025 | 137.89 | 138.6 | 138.6 | 140.28 | 137.61 | 570,700 |
| October 02, 2025 | 134.65 | 138.02 | 138.02 | 138.16 | 133.69 | 511,500 |
| October 01, 2025 | 132.84 | 133.97 | 133.97 | 134.69 | 132.46 | 597,300 |