160.56
+2.45(+1.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 157.87 | 160.56 | 160.56 | 161.14 | 156.94 | 553,400 |
| December 23, 2025 | 156.93 | 158.11 | 158.11 | 159.71 | 156.65 | 1.3M |
| December 22, 2025 | 158.1 | 156.96 | 156.96 | 158.1 | 154.35 | 1.27M |
| December 19, 2025 | 154.86 | 156.2 | 156.2 | 157.58 | 154.7 | 3.89M |
| December 18, 2025 | 154.29 | 154.64 | 154.64 | 158.21 | 152.09 | 2.22M |
| December 17, 2025 | 160.54 | 149.48 | 149.48 | 161.08 | 147.98 | 4.75M |
| December 16, 2025 | 159.62 | 160.15 | 160.15 | 162.26 | 157.45 | 1.54M |
| December 15, 2025 | 161.89 | 159.99 | 159.99 | 163.06 | 159.27 | 1.67M |
| December 12, 2025 | 172 | 161.44 | 161.44 | 172.4 | 160.58 | 2.02M |
| December 11, 2025 | 165.02 | 170.64 | 170.64 | 170.84 | 164.27 | 1.56M |
| December 10, 2025 | 167.43 | 168.16 | 168.16 | 170.06 | 163.25 | 1.64M |
| December 09, 2025 | 165.41 | 166.75 | 166.75 | 171.57 | 164.31 | 1.82M |
| December 08, 2025 | 164.19 | 164.11 | 164.11 | 167.18 | 162.21 | 1.64M |
| December 05, 2025 | 168.87 | 163 | 163 | 170.25 | 162.79 | 1.86M |
| December 04, 2025 | 166.14 | 169.36 | 169.36 | 170.19 | 166.13 | 1.17M |
| December 03, 2025 | 163.76 | 166.77 | 166.77 | 167 | 160.22 | 1.29M |
| December 02, 2025 | 166.94 | 164.08 | 164.08 | 168.08 | 162.76 | 1.44M |
| December 01, 2025 | 167.55 | 165.66 | 165.66 | 167.57 | 163.76 | 1.28M |
| November 28, 2025 | 170 | 169.49 | 169.49 | 171.77 | 168.41 | 944,900 |
| November 26, 2025 | 165.88 | 168.54 | 168.54 | 169.91 | 165.61 | 1.34M |
| November 25, 2025 | 167.19 | 163.81 | 163.81 | 168.33 | 161 | 1.63M |
| November 24, 2025 | 160.34 | 166.85 | 166.85 | 167.97 | 158.95 | 2.53M |
| November 21, 2025 | 160.53 | 159.2 | 159.2 | 161.4 | 155.39 | 2.12M |
| November 20, 2025 | 173.95 | 160.46 | 160.46 | 174.73 | 160.35 | 2.07M |
| November 19, 2025 | 166.29 | 168.8 | 168.8 | 173.52 | 166.26 | 2.3M |
| November 18, 2025 | 161.36 | 166.45 | 166.45 | 168.7 | 161.14 | 2.45M |
| November 17, 2025 | 165.19 | 163.21 | 163.21 | 169.25 | 162.23 | 1.49M |
| November 14, 2025 | 161.25 | 165.19 | 165.19 | 171.2 | 160.06 | 2.09M |
| November 13, 2025 | 167.74 | 166.15 | 166.15 | 169.23 | 164.94 | 2.73M |
| November 12, 2025 | 164.05 | 168.84 | 168.84 | 169.46 | 162.9 | 2.05M |
| November 11, 2025 | 164.47 | 162.84 | 162.84 | 167.15 | 160.76 | 2.02M |
| November 10, 2025 | 175.65 | 166.72 | 166.72 | 176.73 | 164.1 | 2.23M |
| November 07, 2025 | 164.98 | 172.5 | 172.5 | 172.5 | 162 | 2.53M |
| November 06, 2025 | 169.27 | 170.1 | 170.1 | 177.09 | 164.95 | 3.29M |
| November 05, 2025 | 167.7 | 173.19 | 173.19 | 175.27 | 167.46 | 3.05M |
| November 04, 2025 | 171.66 | 167.99 | 167.99 | 172.02 | 166.9 | 1.84M |
| November 03, 2025 | 173.58 | 174.48 | 174.48 | 176.76 | 171.17 | 1.59M |
| October 31, 2025 | 175.29 | 171.86 | 171.42 | 176.98 | 170.36 | 1.57M |
| October 30, 2025 | 176.43 | 173.14 | 172.7 | 180.08 | 172.87 | 1.77M |
| October 29, 2025 | 173.68 | 178.5 | 178.04 | 180.54 | 170.5 | 2.48M |
| October 28, 2025 | 173.5 | 172.76 | 172.76 | 173.9 | 165.84 | 2.47M |
| October 27, 2025 | 172.28 | 172.59 | 172.59 | 173.35 | 169.81 | 1.6M |
| October 24, 2025 | 167.45 | 170.36 | 170.36 | 170.57 | 167.08 | 1.6M |
| October 23, 2025 | 161.66 | 163.81 | 163.81 | 163.98 | 160.31 | 2.23M |
| October 22, 2025 | 164.02 | 160.42 | 160.42 | 165.37 | 158.31 | 2.92M |
| October 21, 2025 | 166.52 | 163.59 | 163.59 | 167.91 | 160.19 | 2.07M |
| October 20, 2025 | 171.81 | 167.01 | 167.01 | 172.9 | 166.31 | 1.77M |
| October 17, 2025 | 168.66 | 168.74 | 168.74 | 172.4 | 165.88 | 2.09M |
| October 16, 2025 | 173.09 | 169.93 | 169.93 | 174 | 165.74 | 2.18M |
| October 15, 2025 | 168.19 | 171.33 | 171.33 | 173.36 | 167.86 | 2.11M |
| October 14, 2025 | 165.57 | 165.61 | 165.61 | 168.98 | 163.09 | 1.68M |
| October 13, 2025 | 164.19 | 168.77 | 168.77 | 168.78 | 164.16 | 1.97M |
| October 10, 2025 | 167.72 | 160.43 | 160.43 | 168.83 | 160.38 | 1.85M |
| October 09, 2025 | 168.21 | 168.25 | 168.25 | 169.99 | 166.92 | 1.97M |
| October 08, 2025 | 164.59 | 167.52 | 167.52 | 169.33 | 163.5 | 2.59M |
| October 07, 2025 | 164.32 | 162.61 | 162.61 | 165.8 | 162.07 | 2.65M |
| October 06, 2025 | 168.97 | 163.95 | 163.95 | 169.97 | 163.1 | 2.41M |
| October 03, 2025 | 168.23 | 166.28 | 166.28 | 172.21 | 165.83 | 2.27M |
| October 02, 2025 | 162.97 | 167.3 | 167.3 | 168.58 | 162.48 | 2.64M |
| October 01, 2025 | 161.68 | 161.91 | 161.91 | 165.45 | 160.57 | 3.23M |