183.88
+7.205(+4.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2025 | 176.38 | 183.88 | 183.88 | 187 | 171 | 130,853 |
| December 26, 2025 | 167.98 | 176.68 | 176.68 | 178.4 | 167.98 | 126,846 |
| December 24, 2025 | 165 | 168.1 | 168.1 | 168.65 | 162.59 | 39,810 |
| December 23, 2025 | 177.74 | 167.34 | 167.34 | 177.74 | 163.2 | 102,374 |
| December 22, 2025 | 178.08 | 179.55 | 179.55 | 180.76 | 173.41 | 110,847 |
| December 19, 2025 | 169.58 | 171.93 | 171.93 | 177 | 168.4 | 192,966 |
| December 18, 2025 | 161.28 | 166.84 | 166.84 | 170 | 161.16 | 130,900 |
| December 17, 2025 | 169.9 | 159 | 159 | 173.65 | 156.15 | 246,900 |
| December 16, 2025 | 171.13 | 171.72 | 171.72 | 173.86 | 161.25 | 232,100 |
| December 15, 2025 | 183.28 | 175.78 | 175.78 | 188.89 | 171.07 | 163,129 |
| December 12, 2025 | 190.71 | 184.89 | 184.89 | 193 | 178.56 | 212,482 |
| December 11, 2025 | 176.38 | 190.49 | 190.49 | 191.73 | 172.99 | 148,937 |
| December 10, 2025 | 167.36 | 176.47 | 176.47 | 182 | 167 | 187,034 |
| December 09, 2025 | 179.12 | 168.42 | 168.42 | 179.9 | 163 | 238,902 |
| December 08, 2025 | 161.89 | 181.06 | 181.06 | 187.2 | 161.05 | 283,906 |
| December 05, 2025 | 155.57 | 160.95 | 160.95 | 165.56 | 153.01 | 224,300 |
| December 04, 2025 | 133.62 | 156.79 | 156.79 | 157.29 | 132.42 | 290,328 |
| December 03, 2025 | 129.77 | 131.75 | 131.75 | 134.56 | 124.47 | 134,553 |
| December 02, 2025 | 121.34 | 129.77 | 129.77 | 131.52 | 121.34 | 201,900 |
| December 01, 2025 | 115.51 | 119.58 | 119.58 | 126.72 | 115.21 | 140,700 |
| November 28, 2025 | 113.85 | 115.11 | 115.11 | 120.44 | 111.93 | 141,000 |
| November 26, 2025 | 119.63 | 112.8 | 112.8 | 123.08 | 110.21 | 194,389 |
| November 25, 2025 | 134.35 | 119.21 | 119.21 | 137.4 | 107.09 | 470,015 |
| November 24, 2025 | 137 | 137.21 | 137.21 | 145.02 | 134.06 | 219,000 |
| November 21, 2025 | 139.99 | 136.92 | 136.92 | 144.49 | 131.63 | 217,342 |
| November 20, 2025 | 125 | 142.34 | 142.34 | 158 | 125 | 528,652 |
| November 19, 2025 | 120.81 | 112.19 | 112.19 | 127 | 112.19 | 301,408 |
| November 18, 2025 | 100.44 | 99.2 | 99.2 | 101 | 94.45 | 169,737 |
| November 17, 2025 | 107.11 | 103.95 | 103.95 | 109.5 | 103.23 | 134,538 |
| November 14, 2025 | 105.11 | 107.11 | 107.11 | 110.35 | 102.3 | 64,700 |
| November 13, 2025 | 118.77 | 108.81 | 108.81 | 119.01 | 108.34 | 97,406 |
| November 12, 2025 | 111.97 | 121.65 | 121.65 | 122.12 | 111.97 | 155,945 |
| November 11, 2025 | 117.01 | 111.97 | 111.97 | 118.8 | 110.02 | 98,000 |
| November 10, 2025 | 116.61 | 118.86 | 118.86 | 121.69 | 109.49 | 116,000 |
| November 07, 2025 | 120 | 114.65 | 114.65 | 121.7 | 106.44 | 93,057 |
| November 06, 2025 | 130.14 | 121.74 | 121.74 | 131.08 | 121.48 | 53,239 |
| November 05, 2025 | 125 | 131.32 | 131.32 | 133.61 | 125 | 67,241 |
| November 04, 2025 | 127.3 | 126.71 | 126.71 | 131.81 | 124.75 | 89,500 |
| November 03, 2025 | 124.33 | 131.71 | 131.71 | 134.86 | 122.15 | 84,500 |
| October 31, 2025 | 124.91 | 123.06 | 123.06 | 126.37 | 118.93 | 72,940 |
| October 30, 2025 | 126.99 | 124.5 | 124.5 | 127.29 | 122.92 | 54,221 |
| October 29, 2025 | 129.1 | 127.83 | 127.83 | 132.72 | 124.98 | 90,010 |
| October 28, 2025 | 129.77 | 128.68 | 128.68 | 139 | 124.9 | 113,700 |
| October 27, 2025 | 127.65 | 129.48 | 129.48 | 137.5 | 125.94 | 175,031 |
| October 24, 2025 | 120.09 | 125.57 | 125.57 | 128.95 | 119 | 103,300 |
| October 23, 2025 | 113.82 | 117.3 | 117.3 | 122.81 | 112 | 112,338 |
| October 22, 2025 | 113.14 | 114.31 | 114.31 | 116.76 | 108 | 113,900 |
| October 21, 2025 | 109.56 | 114.5 | 114.5 | 115.86 | 106.46 | 121,025 |
| October 20, 2025 | 99.04 | 111 | 111 | 111 | 97 | 169,500 |
| October 17, 2025 | 96.1 | 94.84 | 94.84 | 97.81 | 92.95 | 85,040 |
| October 16, 2025 | 105.04 | 96.7 | 96.7 | 106.57 | 95 | 106,000 |
| October 15, 2025 | 100.7 | 106.01 | 106.01 | 106.41 | 99.5 | 130,467 |
| October 14, 2025 | 101.98 | 99.47 | 99.47 | 101.98 | 98.4 | 107,700 |
| October 13, 2025 | 97.2 | 102.16 | 102.16 | 104.55 | 97.2 | 104,117 |
| October 10, 2025 | 104.27 | 94.83 | 94.83 | 105.5 | 94.83 | 149,424 |
| October 09, 2025 | 103.75 | 103.68 | 103.68 | 105.9 | 97.53 | 132,349 |
| October 08, 2025 | 102.92 | 102.74 | 102.74 | 105.2 | 98.65 | 166,700 |
| October 07, 2025 | 108.88 | 102.76 | 102.76 | 112 | 102.56 | 158,905 |
| October 06, 2025 | 108.17 | 108.62 | 108.62 | 111.1 | 106.3 | 102,600 |
| October 03, 2025 | 107.19 | 107.88 | 107.88 | 111.54 | 106.68 | 98,801 |