159.36
+0.74(+0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 158.69 | 159.36 | 159.36 | 159.88 | 158.32 | 795,143 |
| December 23, 2025 | 158.62 | 158.62 | 158.62 | 159.45 | 158.17 | 1.18M |
| December 22, 2025 | 158.4 | 159.3 | 159.3 | 160.46 | 157 | 1.56M |
| December 19, 2025 | 158.15 | 157.39 | 157.39 | 158.15 | 153.89 | 5.05M |
| December 18, 2025 | 156.91 | 158.55 | 158.55 | 160.1 | 156.31 | 2.63M |
| December 17, 2025 | 156.13 | 155.73 | 155.73 | 159.04 | 154.82 | 2.27M |
| December 16, 2025 | 158.78 | 156.94 | 156.94 | 159.3 | 154.86 | 2.21M |
| December 15, 2025 | 160.14 | 157.46 | 157.46 | 160.9 | 154.88 | 2.59M |
| December 12, 2025 | 159.12 | 159.49 | 159.49 | 161.24 | 158.02 | 2.26M |
| December 11, 2025 | 157.13 | 158.92 | 158.92 | 163.19 | 157.13 | 3.66M |
| December 10, 2025 | 149.32 | 157.32 | 157.32 | 158.79 | 148.49 | 2.99M |
| December 09, 2025 | 151.54 | 148.88 | 148.88 | 151.9 | 148.13 | 1.25M |
| December 08, 2025 | 157.03 | 151.68 | 151.68 | 157.03 | 151.2 | 3.44M |
| December 05, 2025 | 153.03 | 155.15 | 155.15 | 156.73 | 153.03 | 2.83M |
| December 04, 2025 | 151.69 | 153.51 | 153.51 | 154.03 | 150.9 | 4.58M |
| December 03, 2025 | 142.3 | 150.95 | 150.95 | 151.05 | 141.5 | 4.49M |
| December 02, 2025 | 139.5 | 141.46 | 141.18 | 142.45 | 137.96 | 2.29M |
| December 01, 2025 | 136.39 | 139.67 | 139.39 | 143.27 | 136 | 2.63M |
| November 28, 2025 | 135.75 | 135.29 | 135.29 | 136.38 | 134.4 | 587,600 |
| November 26, 2025 | 133.45 | 134.91 | 134.91 | 136.14 | 133.44 | 1.46M |
| November 25, 2025 | 132.33 | 134.33 | 134.33 | 135.07 | 132.32 | 2.07M |
| November 24, 2025 | 133.95 | 132.33 | 132.33 | 134.04 | 131.75 | 2.66M |
| November 21, 2025 | 127.33 | 134.28 | 134.28 | 136.66 | 126.84 | 3.34M |
| November 20, 2025 | 128.24 | 126.29 | 126.29 | 130.52 | 126.01 | 2.26M |
| November 19, 2025 | 130.8 | 127.51 | 127.51 | 130.95 | 126.57 | 1.96M |
| November 18, 2025 | 129.2 | 130.66 | 130.66 | 132.49 | 128.51 | 2.03M |
| November 17, 2025 | 132.15 | 129.89 | 129.89 | 132.77 | 129.37 | 1.99M |
| November 14, 2025 | 135.32 | 132.29 | 132.29 | 135.68 | 131.46 | 1.92M |
| November 13, 2025 | 138.01 | 135.45 | 135.45 | 139.63 | 134.67 | 1.87M |
| November 12, 2025 | 139.44 | 138.85 | 138.85 | 141.52 | 138.69 | 1.49M |
| November 11, 2025 | 137.86 | 139.51 | 139.51 | 140.01 | 136.26 | 1.56M |
| November 10, 2025 | 139.91 | 137.76 | 137.76 | 140.25 | 135.59 | 1.64M |
| November 07, 2025 | 137.19 | 139.9 | 139.9 | 140.19 | 135.91 | 2.05M |
| November 06, 2025 | 139.89 | 137.69 | 137.69 | 140.42 | 137.46 | 3.03M |
| November 05, 2025 | 140.47 | 140.78 | 140.78 | 143.37 | 138.26 | 2.35M |
| November 04, 2025 | 136.75 | 141.36 | 141.36 | 141.96 | 135.21 | 2.59M |
| November 03, 2025 | 140.22 | 137.51 | 137.51 | 140.5 | 135.12 | 2.46M |
| October 31, 2025 | 136.4 | 140.42 | 140.42 | 141.27 | 134.58 | 2.38M |
| October 30, 2025 | 136.32 | 137.25 | 137.25 | 140.2 | 134.84 | 2.76M |
| October 29, 2025 | 142.03 | 136.13 | 136.13 | 146.87 | 134.03 | 4.27M |
| October 28, 2025 | 138 | 136.09 | 136.09 | 138.24 | 135.77 | 2.07M |
| October 27, 2025 | 136.26 | 136.73 | 136.73 | 137.74 | 134.34 | 2.08M |
| October 24, 2025 | 137.85 | 136.12 | 136.12 | 138.14 | 135.86 | 1.15M |
| October 23, 2025 | 140.55 | 135.86 | 135.86 | 141.25 | 134.43 | 2.09M |
| October 22, 2025 | 143.09 | 141.02 | 141.02 | 144.91 | 140.72 | 1.6M |
| October 21, 2025 | 140.14 | 144.36 | 144.36 | 145 | 139.74 | 1.86M |
| October 20, 2025 | 138.58 | 140.71 | 140.71 | 142.31 | 137.68 | 2.01M |
| October 17, 2025 | 138.73 | 138.04 | 138.04 | 138.95 | 136 | 1.87M |
| October 16, 2025 | 139.89 | 138.1 | 138.1 | 140.49 | 135.5 | 2.33M |
| October 15, 2025 | 135.46 | 135.04 | 135.04 | 137.87 | 134.78 | 1.88M |
| October 14, 2025 | 134.71 | 135.43 | 135.43 | 137.48 | 134.03 | 2.63M |
| October 13, 2025 | 135.56 | 136.18 | 136.18 | 137.9 | 135.25 | 1.28M |
| October 10, 2025 | 141.85 | 134.31 | 134.31 | 142.69 | 134.2 | 2.14M |
| October 09, 2025 | 144.5 | 141.28 | 141.28 | 144.88 | 140.1 | 2.05M |
| October 08, 2025 | 140.64 | 144.78 | 144.78 | 146.94 | 139.54 | 2.24M |
| October 07, 2025 | 142.56 | 141.36 | 141.36 | 144.61 | 140.29 | 1.47M |
| October 06, 2025 | 141.52 | 142.82 | 142.82 | 145.08 | 140.04 | 1.48M |
| October 03, 2025 | 141.09 | 141.33 | 141.33 | 145.21 | 141.09 | 1.81M |
| October 02, 2025 | 138.99 | 140.6 | 140.6 | 141.6 | 137.99 | 1.5M |
| October 01, 2025 | 139.35 | 139.24 | 139.24 | 140.64 | 136.82 | 2.31M |