166.14
+1.57999(+0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 165.31 | 166.14 | 166.14 | 167.44 | 164.43 | 645,096 |
| December 03, 2025 | 161.89 | 164.56 | 164.56 | 165.17 | 161.89 | 447,911 |
| December 02, 2025 | 162.86 | 161.95 | 161.95 | 163.87 | 160.38 | 595,019 |
| December 01, 2025 | 160 | 161.81 | 161.81 | 163.78 | 159.49 | 769,516 |
| November 28, 2025 | 161.33 | 161.17 | 161.17 | 162.17 | 160.74 | 214,500 |
| November 26, 2025 | 163.75 | 160.82 | 160.82 | 164.2 | 160.4 | 671,601 |
| November 25, 2025 | 160.55 | 164.34 | 164.34 | 164.54 | 159.81 | 796,618 |
| November 24, 2025 | 161.84 | 159.21 | 159.21 | 161.84 | 158 | 1.05M |
| November 21, 2025 | 159.95 | 162.14 | 162.14 | 163.51 | 159.14 | 1.05M |
| November 20, 2025 | 162.34 | 159.91 | 159.91 | 162.5 | 159 | 694,220 |
| November 19, 2025 | 161.52 | 160.97 | 160.97 | 161.59 | 159 | 607,356 |
| November 18, 2025 | 163.6 | 161.33 | 161.33 | 165.11 | 159.34 | 610,445 |
| November 17, 2025 | 166.61 | 164.09 | 164.09 | 168.82 | 163.2 | 847,771 |
| November 14, 2025 | 163.69 | 166.12 | 166.12 | 166.39 | 162.28 | 890,300 |
| November 13, 2025 | 166.01 | 164.66 | 164.66 | 167.07 | 164 | 976,528 |
| November 12, 2025 | 171.04 | 167.66 | 167.66 | 171.35 | 166 | 988,004 |
| November 11, 2025 | 166.77 | 170.34 | 170.34 | 170.37 | 165.37 | 932,400 |
| November 10, 2025 | 162.83 | 166.8 | 166.8 | 166.95 | 162.5 | 987,900 |
| November 07, 2025 | 163.85 | 162.15 | 162.15 | 164.48 | 159.36 | 944,914 |
| November 06, 2025 | 176.3 | 164.01 | 164.01 | 176.3 | 156.5 | 2.05M |
| November 05, 2025 | 181.28 | 183.71 | 183.71 | 186.28 | 180.52 | 1.31M |
| November 04, 2025 | 185.17 | 181.91 | 181.91 | 186.21 | 180.57 | 593,231 |
| November 03, 2025 | 186.86 | 184.85 | 184.85 | 186.86 | 182.88 | 890,719 |
| October 31, 2025 | 184.64 | 187.09 | 187.09 | 188.08 | 183.76 | 610,135 |
| October 30, 2025 | 186.56 | 185.29 | 185.29 | 188.41 | 184.72 | 679,501 |
| October 29, 2025 | 195.35 | 186.46 | 186.46 | 196.6 | 185.62 | 795,703 |
| October 28, 2025 | 199.22 | 198.5 | 198.5 | 201.42 | 198.41 | 488,533 |
| October 27, 2025 | 197.19 | 200.24 | 200.24 | 202.87 | 197.19 | 399,386 |
| October 24, 2025 | 202.1 | 199.51 | 199.51 | 202.22 | 199.41 | 436,500 |
| October 23, 2025 | 201.96 | 200.25 | 200.25 | 203.47 | 200 | 482,100 |
| October 22, 2025 | 206.08 | 202.35 | 202.35 | 206.49 | 202.18 | 377,400 |
| October 21, 2025 | 201.09 | 206.86 | 206.86 | 207.33 | 200.42 | 510,879 |
| October 20, 2025 | 200.69 | 201.09 | 201.09 | 203.24 | 200 | 438,000 |
| October 17, 2025 | 200.28 | 200.69 | 200.69 | 202.43 | 198.13 | 449,725 |
| October 16, 2025 | 200.48 | 200.49 | 200.49 | 201.57 | 198.51 | 646,516 |
| October 15, 2025 | 202.05 | 199.5 | 199.5 | 202.57 | 199.5 | 431,442 |
| October 14, 2025 | 199.48 | 200.53 | 200.53 | 203.06 | 199.48 | 532,200 |
| October 13, 2025 | 198.82 | 201.3 | 201.3 | 202.24 | 197.73 | 410,445 |
| October 10, 2025 | 203.04 | 199.82 | 199.82 | 203.62 | 199.63 | 494,226 |
| October 09, 2025 | 206.27 | 202.59 | 202.59 | 206.39 | 202.36 | 654,913 |
| October 08, 2025 | 203.76 | 205.08 | 205.08 | 206.49 | 201.99 | 527,700 |
| October 07, 2025 | 201.1 | 203.71 | 203.71 | 203.99 | 199.5 | 780,357 |
| October 06, 2025 | 202 | 200.22 | 200.22 | 204.02 | 199.59 | 1.04M |
| October 03, 2025 | 201.95 | 201.86 | 201.86 | 203.3 | 200 | 679,780 |
| October 02, 2025 | 200.5 | 201.38 | 201.38 | 203.26 | 198.2 | 1.25M |
| October 01, 2025 | 208.5 | 199.23 | 199.23 | 208.5 | 198.97 | 1.59M |
| September 30, 2025 | 216.37 | 208.14 | 208.14 | 217.1 | 207.18 | 905,167 |
| September 29, 2025 | 217.89 | 218.14 | 218.14 | 218.75 | 216.9 | 486,461 |
| September 26, 2025 | 217.49 | 217.51 | 217.51 | 219.19 | 216.09 | 767,734 |
| September 25, 2025 | 216.81 | 214.85 | 214.85 | 216.81 | 213.81 | 657,100 |
| September 24, 2025 | 219.98 | 217.42 | 217.42 | 220.53 | 216.93 | 467,000 |
| September 23, 2025 | 220.34 | 219.66 | 219.66 | 220.69 | 216.78 | 556,000 |
| September 22, 2025 | 215.7 | 220.1 | 220.1 | 222.36 | 215.7 | 753,700 |
| September 19, 2025 | 216.46 | 216.6 | 216.6 | 218.71 | 216 | 1.66M |
| September 18, 2025 | 215.55 | 216.55 | 216.55 | 218.59 | 214.11 | 606,892 |
| September 17, 2025 | 214.6 | 214.73 | 214.73 | 218.79 | 213.38 | 688,200 |
| September 16, 2025 | 218.25 | 213.32 | 213.32 | 218.25 | 210.51 | 766,167 |
| September 15, 2025 | 222.84 | 218.2 | 218.2 | 223.65 | 218.05 | 485,417 |
| September 12, 2025 | 226.37 | 222.63 | 222.63 | 226.68 | 221.98 | 379,400 |
| September 11, 2025 | 221.12 | 226.37 | 226.37 | 227.49 | 220.63 | 471,800 |