154.76
+2.24(+1.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 155.89 | 154.76 | 154.76 | 158.06 | 152.41 | 1.03M |
| December 03, 2025 | 147.66 | 152.52 | 152.52 | 155.41 | 147 | 1.37M |
| December 02, 2025 | 150.8 | 148.6 | 148.6 | 151.54 | 148 | 765,542 |
| December 01, 2025 | 142.88 | 149.91 | 149.91 | 151.13 | 141.2 | 1.56M |
| November 28, 2025 | 146.05 | 143.86 | 143.86 | 147.88 | 141.96 | 940,286 |
| November 26, 2025 | 148.97 | 144.97 | 144.97 | 148.97 | 144.25 | 798,280 |
| November 25, 2025 | 145 | 147.78 | 147.78 | 148.63 | 143.52 | 1.56M |
| November 24, 2025 | 147.43 | 145.24 | 145.24 | 148.74 | 143.26 | 2.18M |
| November 21, 2025 | 145.2 | 146.85 | 146.85 | 149.33 | 141.58 | 1.54M |
| November 20, 2025 | 151.52 | 145.23 | 145.23 | 153.5 | 144.53 | 1.06M |
| November 19, 2025 | 151.82 | 148.92 | 148.92 | 152.84 | 147.14 | 1.32M |
| November 18, 2025 | 149.25 | 153.18 | 153.18 | 153.74 | 147.17 | 1.26M |
| November 17, 2025 | 160.43 | 150.34 | 150.34 | 161.43 | 149.88 | 1.87M |
| November 14, 2025 | 157.11 | 160.54 | 160.54 | 164.16 | 156.35 | 1.92M |
| November 13, 2025 | 158.5 | 160.61 | 160.61 | 162.71 | 157.43 | 1.22M |
| November 12, 2025 | 164.93 | 159.11 | 159.11 | 166.29 | 157 | 1.82M |
| November 11, 2025 | 166.21 | 165.18 | 165.18 | 169.76 | 163.51 | 2.86M |
| November 10, 2025 | 151.39 | 166.21 | 166.21 | 167.5 | 151 | 6.42M |
| November 07, 2025 | 176.18 | 189.59 | 189.59 | 190.72 | 176.18 | 1.64M |
| November 06, 2025 | 188 | 181.02 | 181.02 | 188 | 178.1 | 1.71M |
| November 05, 2025 | 192.86 | 192.23 | 192.23 | 194.91 | 190.53 | 796,300 |
| November 04, 2025 | 200.26 | 192.67 | 192.67 | 200.62 | 192.12 | 741,405 |
| November 03, 2025 | 205.58 | 205.12 | 205.12 | 210.49 | 204.06 | 938,950 |
| October 31, 2025 | 198.9 | 205.24 | 205.24 | 207.65 | 198.13 | 738,018 |
| October 30, 2025 | 194.97 | 198.9 | 198.9 | 205.6 | 192.61 | 723,345 |
| October 29, 2025 | 199.3 | 195.94 | 195.94 | 201.49 | 195.82 | 616,065 |
| October 28, 2025 | 198 | 200.52 | 200.52 | 202.31 | 197.1 | 486,569 |
| October 27, 2025 | 198.5 | 198.78 | 198.78 | 202 | 197.1 | 475,529 |
| October 24, 2025 | 199 | 197.41 | 197.41 | 202 | 196.57 | 473,521 |
| October 23, 2025 | 191.59 | 196.23 | 196.23 | 197.3 | 191.32 | 637,637 |
| October 22, 2025 | 192.5 | 190.68 | 190.68 | 193.42 | 188.41 | 676,628 |
| October 21, 2025 | 185.24 | 192.28 | 192.28 | 198.15 | 185.24 | 808,616 |
| October 20, 2025 | 182.53 | 186.02 | 186.02 | 186.72 | 182.09 | 660,751 |
| October 17, 2025 | 176.23 | 181.58 | 181.58 | 182.08 | 176 | 653,587 |
| October 16, 2025 | 181.36 | 176.94 | 176.94 | 185 | 176 | 944,429 |
| October 15, 2025 | 189.61 | 180.91 | 180.91 | 189.61 | 179.15 | 1.17M |
| October 14, 2025 | 184.05 | 187.67 | 187.67 | 188.98 | 182.84 | 740,669 |
| October 13, 2025 | 188.11 | 185.65 | 185.65 | 188.25 | 181.31 | 832,349 |
| October 10, 2025 | 190.8 | 185.03 | 185.03 | 192.19 | 183.02 | 779,993 |
| October 09, 2025 | 184.72 | 190.61 | 190.61 | 191.21 | 184.1 | 749,803 |
| October 08, 2025 | 180 | 184.19 | 184.19 | 186.66 | 177.85 | 1.37M |
| October 07, 2025 | 190 | 178.96 | 178.96 | 190.01 | 177.78 | 1.32M |
| October 06, 2025 | 184.61 | 188.66 | 188.66 | 194.23 | 182.08 | 1.36M |
| October 03, 2025 | 183.37 | 183.57 | 183.57 | 187.39 | 180.89 | 912,970 |
| October 02, 2025 | 184.59 | 182.26 | 182.26 | 186.98 | 180.1 | 2.11M |
| October 01, 2025 | 192.53 | 184.32 | 184.32 | 196.93 | 179.56 | 2.88M |
| September 30, 2025 | 202.42 | 193.69 | 193.69 | 202.42 | 192.05 | 1.45M |
| September 29, 2025 | 207.5 | 201.57 | 201.57 | 208.72 | 200.6 | 882,839 |
| September 26, 2025 | 207.3 | 206.59 | 206.59 | 209.04 | 205.41 | 595,821 |
| September 25, 2025 | 209.6 | 207.28 | 207.28 | 210 | 205.05 | 1.18M |
| September 24, 2025 | 216 | 212.4 | 212.4 | 220.8 | 211.32 | 1.26M |
| September 23, 2025 | 214.67 | 215.42 | 215.42 | 218.15 | 211.32 | 1.16M |
| September 22, 2025 | 217.7 | 211.99 | 211.99 | 218.45 | 211.5 | 1.1M |
| September 19, 2025 | 207.78 | 219.15 | 219.15 | 220.32 | 207.5 | 2.34M |
| September 18, 2025 | 192.19 | 206.18 | 206.18 | 206.86 | 191.09 | 1.92M |
| September 17, 2025 | 198.87 | 188.39 | 188.39 | 201.32 | 180.3 | 2.61M |
| September 16, 2025 | 193.28 | 195.6 | 195.6 | 196.24 | 191.01 | 1.07M |
| September 15, 2025 | 192.19 | 193.49 | 193.49 | 195.94 | 190.51 | 1.93M |
| September 12, 2025 | 192.86 | 191.95 | 191.95 | 192.86 | 189.09 | 946,719 |
| September 11, 2025 | 188.89 | 191.8 | 191.8 | 192.48 | 188.17 | 867,238 |