187.63
+0.63(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 187.34 | 187 | 187 | 188.1 | 186.37 | 938,243 |
| December 24, 2025 | 185.75 | 187.6 | 187.6 | 188.12 | 185.46 | 973,500 |
| December 23, 2025 | 185.22 | 185.9 | 185.9 | 186.17 | 184.98 | 1.79M |
| December 22, 2025 | 184.77 | 185.51 | 185.51 | 186.42 | 184.43 | 2.25M |
| December 19, 2025 | 185.21 | 184.7 | 184.7 | 186.16 | 183.92 | 7.3M |
| December 18, 2025 | 185.74 | 185.73 | 185.73 | 187.24 | 185.35 | 2.9M |
| December 17, 2025 | 186.72 | 186.36 | 186.36 | 188.56 | 185.64 | 2.91M |
| December 16, 2025 | 188.41 | 187.17 | 187.17 | 188.75 | 186.55 | 2.94M |
| December 15, 2025 | 186.35 | 187.3 | 187.3 | 187.43 | 185.66 | 2.56M |
| December 12, 2025 | 183.47 | 186.21 | 186.21 | 186.24 | 183.07 | 2.93M |
| December 11, 2025 | 181.75 | 183.47 | 183.47 | 185.15 | 181.51 | 3.68M |
| December 10, 2025 | 181.45 | 180.93 | 180.93 | 182.02 | 180.01 | 2.79M |
| December 09, 2025 | 181.95 | 181.26 | 181.26 | 182.78 | 180.92 | 2.29M |
| December 08, 2025 | 181.34 | 181.6 | 181.6 | 182.56 | 180 | 2.99M |
| December 05, 2025 | 183.38 | 181.82 | 181.82 | 183.5 | 180.15 | 2.84M |
| December 04, 2025 | 184.16 | 183.2 | 183.2 | 185.05 | 182.43 | 3.14M |
| December 03, 2025 | 183.29 | 183.87 | 183.87 | 184.78 | 182.79 | 2.39M |
| December 02, 2025 | 183.4 | 183.36 | 183.36 | 184.79 | 181.87 | 2.21M |
| December 01, 2025 | 182.22 | 184 | 184 | 185.25 | 182.16 | 3.05M |
| November 28, 2025 | 182.17 | 183.45 | 183.45 | 184.33 | 182.03 | 1.28M |
| November 26, 2025 | 182.04 | 182.7 | 182.7 | 183.05 | 181.06 | 2.28M |
| November 25, 2025 | 180.7 | 182.01 | 182.01 | 182.37 | 179.82 | 1.51M |
| November 24, 2025 | 181.26 | 179.59 | 179.59 | 181.26 | 178.5 | 1.81M |
| November 21, 2025 | 180.04 | 180.92 | 180.92 | 182.32 | 179.23 | 3.23M |
| November 20, 2025 | 177.56 | 178.95 | 178.95 | 179.55 | 176.64 | 3.84M |
| November 19, 2025 | 180.53 | 177.13 | 177.13 | 180.76 | 176.66 | 2.2M |
| November 18, 2025 | 181.69 | 180.25 | 180.25 | 181.84 | 179.47 | 2.73M |
| November 17, 2025 | 183.42 | 180.87 | 180.87 | 183.69 | 180.62 | 3.2M |
| November 14, 2025 | 184.58 | 182.81 | 182.81 | 185.33 | 181.23 | 2.86M |
| November 13, 2025 | 182.89 | 183.85 | 183.85 | 184.33 | 182.54 | 2.38M |
| November 12, 2025 | 181.47 | 182.79 | 182.79 | 183.33 | 181.07 | 1.9M |
| November 11, 2025 | 178.99 | 181.92 | 181.92 | 182.12 | 178.14 | 2.72M |
| November 10, 2025 | 178.86 | 178.12 | 178.12 | 179.88 | 176.85 | 2.14M |
| November 07, 2025 | 176.57 | 180.05 | 180.05 | 180.57 | 175.62 | 2.9M |
| November 06, 2025 | 177.03 | 176.58 | 176.58 | 179 | 175.88 | 2.69M |
| November 05, 2025 | 180.93 | 178.4 | 178.4 | 182.09 | 178.39 | 2.08M |
| November 04, 2025 | 178.1 | 180.5 | 180.5 | 180.55 | 177.67 | 3.34M |
| November 03, 2025 | 175.95 | 177.13 | 177.13 | 178.06 | 174.18 | 4.47M |
| October 31, 2025 | 177.9 | 178.15 | 178.15 | 179.3 | 176.1 | 4.25M |
| October 30, 2025 | 180.72 | 178.67 | 178.67 | 181.48 | 178.31 | 4.48M |
| October 29, 2025 | 181.6 | 179.99 | 179.99 | 182.72 | 179.24 | 3.1M |
| October 28, 2025 | 187 | 182.82 | 182.82 | 187.62 | 182.73 | 2.99M |
| October 27, 2025 | 186.87 | 187.62 | 187.62 | 188.39 | 185.75 | 2.68M |
| October 24, 2025 | 188.15 | 186.55 | 186.55 | 188.53 | 186.42 | 2.12M |
| October 23, 2025 | 189.33 | 188.08 | 188.08 | 189.52 | 187.12 | 2.45M |
| October 22, 2025 | 189.07 | 189.31 | 189.31 | 189.99 | 187.61 | 2.74M |
| October 21, 2025 | 189.25 | 188.95 | 188.95 | 191.07 | 188.12 | 2.75M |
| October 20, 2025 | 189.9 | 189.91 | 189.91 | 191.05 | 187.65 | 2.9M |
| October 17, 2025 | 186.82 | 189.59 | 189.59 | 191.1 | 186 | 5.81M |
| October 16, 2025 | 193.95 | 186.48 | 186.48 | 196.5 | 185.12 | 8.75M |
| October 15, 2025 | 205.29 | 203.85 | 203.85 | 206.04 | 201.12 | 3.12M |
| October 14, 2025 | 205.77 | 207.02 | 207.02 | 207.28 | 204.51 | 2.01M |
| October 13, 2025 | 205.51 | 205.36 | 205.36 | 207 | 203.77 | 2.66M |
| October 10, 2025 | 207.29 | 207.02 | 207.02 | 207.83 | 205.74 | 2.84M |
| October 09, 2025 | 207 | 206 | 206 | 207.5 | 204.57 | 3.19M |
| October 08, 2025 | 204.22 | 204.75 | 204.75 | 205.03 | 203.05 | 2.66M |
| October 07, 2025 | 202.2 | 203.84 | 203.84 | 204 | 201.36 | 1.81M |
| October 06, 2025 | 201.11 | 201.34 | 201.34 | 201.78 | 199.78 | 1.49M |
| October 03, 2025 | 199.24 | 201.14 | 201.14 | 202.12 | 199.24 | 2.29M |
| October 02, 2025 | 199.03 | 199.57 | 199.57 | 201.6 | 197.81 | 2M |