166.29
+1.14999(+0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 165.69 | 166.29 | 166.29 | 166.6 | 164.77 | 98,797 |
| December 23, 2025 | 165.71 | 165.14 | 165.14 | 166.26 | 163.03 | 195,132 |
| December 22, 2025 | 165.85 | 165.56 | 165.56 | 167.25 | 165.1 | 240,300 |
| December 19, 2025 | 165.59 | 166.25 | 166.25 | 167.33 | 164.72 | 338,110 |
| December 18, 2025 | 167.43 | 166.21 | 166.21 | 170.19 | 165.88 | 215,800 |
| December 17, 2025 | 167 | 167.85 | 167.85 | 169.13 | 166.81 | 269,908 |
| December 16, 2025 | 167.63 | 167.98 | 167.98 | 169.22 | 166.68 | 266,000 |
| December 15, 2025 | 168.92 | 167.92 | 167.92 | 169.05 | 165.64 | 298,135 |
| December 12, 2025 | 171.03 | 167.62 | 167.62 | 171.27 | 166.36 | 257,339 |
| December 11, 2025 | 170.05 | 170.31 | 170.31 | 172.11 | 168.18 | 256,319 |
| December 10, 2025 | 166.01 | 170.05 | 170.05 | 170.69 | 166.01 | 317,431 |
| December 09, 2025 | 164.08 | 165.47 | 165.47 | 166.44 | 163.93 | 222,200 |
| December 08, 2025 | 165.16 | 164.19 | 164.19 | 166.4 | 163.75 | 181,239 |
| December 05, 2025 | 162.64 | 164.93 | 164.93 | 165.13 | 162.64 | 211,015 |
| December 04, 2025 | 162.94 | 163.62 | 163.62 | 164.7 | 162.09 | 192,225 |
| December 03, 2025 | 161.75 | 163.17 | 163.17 | 164.01 | 160.88 | 188,925 |
| December 02, 2025 | 162.61 | 160.86 | 160.86 | 162.81 | 160.8 | 168,147 |
| December 01, 2025 | 160.37 | 161.87 | 161.87 | 163.1 | 160.2 | 251,600 |
| November 28, 2025 | 162 | 161.72 | 161.72 | 163.04 | 161.14 | 96,500 |
| November 26, 2025 | 162.16 | 162.12 | 162.12 | 163.78 | 161.74 | 154,102 |
| November 25, 2025 | 159.66 | 163.16 | 163.16 | 164.44 | 155.1 | 225,500 |
| November 24, 2025 | 160.23 | 158.16 | 158.16 | 160.69 | 157.99 | 265,800 |
| November 21, 2025 | 156.98 | 160.63 | 160.63 | 162.05 | 156.98 | 317,744 |
| November 20, 2025 | 159.05 | 155.84 | 155.84 | 160 | 155.78 | 286,016 |
| November 19, 2025 | 156.96 | 157.22 | 157.22 | 158.5 | 156.34 | 187,815 |
| November 18, 2025 | 154.52 | 156.45 | 156.45 | 157.59 | 154.52 | 219,525 |
| November 17, 2025 | 158.31 | 155.75 | 155.75 | 159.11 | 155.39 | 185,743 |
| November 14, 2025 | 158.01 | 159.09 | 159.09 | 159.57 | 157.38 | 203,800 |
| November 13, 2025 | 160.52 | 159.81 | 158.43 | 162.82 | 159.38 | 238,245 |
| November 12, 2025 | 159.75 | 160.74 | 159.35 | 162.5 | 158.66 | 267,514 |
| November 11, 2025 | 159.7 | 157.89 | 156.53 | 159.7 | 157.25 | 169,548 |
| November 10, 2025 | 158.75 | 158.81 | 157.44 | 159.31 | 156.28 | 251,800 |
| November 07, 2025 | 155.18 | 158.64 | 158.64 | 158.84 | 155.18 | 363,300 |
| November 06, 2025 | 156 | 154.86 | 154.86 | 157.74 | 154.4 | 277,800 |
| November 05, 2025 | 156.24 | 157.76 | 157.76 | 159.03 | 156 | 270,137 |
| November 04, 2025 | 158.5 | 156.65 | 156.65 | 159.13 | 156.51 | 436,745 |
| November 03, 2025 | 158.6 | 158.97 | 158.97 | 159.65 | 157.7 | 273,022 |
| October 31, 2025 | 160.18 | 160.07 | 160.07 | 162.27 | 159.85 | 335,700 |
| October 30, 2025 | 159.69 | 161.04 | 161.04 | 164.82 | 159.07 | 342,837 |
| October 29, 2025 | 154.86 | 160.8 | 160.8 | 165.21 | 152.17 | 508,200 |
| October 28, 2025 | 164.9 | 163.04 | 163.04 | 165.21 | 162.19 | 405,023 |
| October 27, 2025 | 164.61 | 166.07 | 166.07 | 166.67 | 164.61 | 268,112 |
| October 24, 2025 | 167.83 | 164.77 | 164.77 | 167.83 | 164.76 | 265,525 |
| October 23, 2025 | 168.96 | 165.83 | 165.83 | 170.21 | 163.57 | 471,000 |
| October 22, 2025 | 171.47 | 169.88 | 169.88 | 172.19 | 169.11 | 280,900 |
| October 21, 2025 | 169.6 | 171.28 | 171.28 | 171.75 | 169.58 | 192,900 |
| October 20, 2025 | 169.9 | 169.45 | 169.45 | 171.3 | 168.28 | 160,906 |
| October 17, 2025 | 170.07 | 169.57 | 169.57 | 171.43 | 168.74 | 213,300 |
| October 16, 2025 | 172.71 | 169.23 | 169.23 | 172.71 | 169 | 368,000 |
| October 15, 2025 | 173.33 | 171.01 | 171.01 | 173.98 | 170.9 | 258,914 |
| October 14, 2025 | 168.65 | 173.94 | 173.94 | 176.68 | 167.39 | 318,233 |
| October 13, 2025 | 166.93 | 168.45 | 168.45 | 169.3 | 166.87 | 241,000 |
| October 10, 2025 | 167.91 | 165.65 | 165.65 | 169.75 | 165.31 | 249,400 |
| October 09, 2025 | 168.64 | 167.56 | 167.56 | 169.02 | 166.6 | 177,900 |
| October 08, 2025 | 170.57 | 168.39 | 168.39 | 171.03 | 168.26 | 177,900 |
| October 07, 2025 | 170.93 | 169.66 | 169.66 | 171.25 | 168.52 | 274,100 |
| October 06, 2025 | 173.49 | 171.03 | 171.03 | 173.59 | 170.15 | 251,225 |
| October 03, 2025 | 175.45 | 174.29 | 174.29 | 176.6 | 173.7 | 199,716 |
| October 02, 2025 | 175.66 | 174.83 | 174.83 | 177.08 | 174.02 | 179,000 |
| October 01, 2025 | 173.39 | 176.69 | 176.69 | 177.26 | 172.82 | 221,200 |