156.79
-7.39001(-4.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 162.89 | 156.78 | 156.78 | 162.89 | 156.16 | 407,089 |
| December 03, 2025 | 168.05 | 164.18 | 164.18 | 173.98 | 162.96 | 637,400 |
| December 02, 2025 | 164.91 | 168.05 | 168.05 | 171.37 | 162.43 | 528,704 |
| December 01, 2025 | 167.07 | 162.52 | 162.52 | 169.91 | 162.33 | 693,573 |
| November 28, 2025 | 173 | 171.87 | 171.87 | 175.57 | 169.64 | 281,894 |
| November 26, 2025 | 164.25 | 172.81 | 172.81 | 173.31 | 164.25 | 520,764 |
| November 25, 2025 | 154.32 | 165.39 | 165.39 | 170.82 | 154.25 | 683,000 |
| November 24, 2025 | 153.75 | 157.44 | 157.44 | 163.84 | 153.6 | 467,435 |
| November 21, 2025 | 147.84 | 153.57 | 153.57 | 155.99 | 140.4 | 653,206 |
| November 20, 2025 | 155.31 | 147.94 | 147.94 | 158.58 | 146.81 | 501,725 |
| November 19, 2025 | 145.91 | 149.16 | 149.16 | 150.74 | 144.37 | 554,811 |
| November 18, 2025 | 141.88 | 144.86 | 144.87 | 146.23 | 139.44 | 417,759 |
| November 17, 2025 | 142 | 144.49 | 144.49 | 145.57 | 139.7 | 499,638 |
| November 14, 2025 | 138.71 | 142.5 | 142.5 | 146.31 | 137 | 474,800 |
| November 13, 2025 | 150.36 | 143.68 | 143.68 | 152.05 | 142.79 | 505,000 |
| November 12, 2025 | 157.41 | 153.04 | 153.04 | 158.93 | 152.29 | 375,600 |
| November 11, 2025 | 159.66 | 155.1 | 155.1 | 160.95 | 154.55 | 459,938 |
| November 10, 2025 | 168.66 | 160.51 | 160.51 | 173.62 | 160.34 | 405,918 |
| November 07, 2025 | 166 | 163.63 | 163.63 | 166.06 | 153 | 962,800 |
| November 06, 2025 | 179.94 | 169.06 | 169.06 | 181.75 | 168.73 | 466,119 |
| November 05, 2025 | 176.55 | 180.21 | 180.21 | 183.27 | 172.4 | 335,145 |
| November 04, 2025 | 184.42 | 175.55 | 175.55 | 184.42 | 175.36 | 480,462 |
| November 03, 2025 | 202.01 | 187.67 | 187.67 | 202.86 | 186.03 | 689,714 |
| October 31, 2025 | 207.01 | 202.16 | 202.16 | 209 | 196.85 | 653,243 |
| October 30, 2025 | 215.73 | 206.08 | 206.08 | 223.05 | 189.68 | 1.41M |
| October 29, 2025 | 236.25 | 241.91 | 241.91 | 245.93 | 236.03 | 618,858 |
| October 28, 2025 | 237.88 | 235.89 | 235.89 | 239.74 | 233.57 | 338,599 |
| October 27, 2025 | 238.73 | 237.88 | 237.88 | 240 | 231.41 | 411,302 |
| October 24, 2025 | 244.37 | 235.83 | 235.83 | 247.06 | 235.32 | 615,724 |
| October 23, 2025 | 202.51 | 241.17 | 241.17 | 244.34 | 202.51 | 1.51M |
| October 22, 2025 | 195.86 | 202.08 | 202.08 | 209.88 | 195.62 | 594,705 |
| October 21, 2025 | 201.4 | 200.72 | 200.72 | 203.39 | 194.86 | 434,300 |
| October 20, 2025 | 203.36 | 203.4 | 203.4 | 208 | 196.61 | 406,500 |
| October 17, 2025 | 197.65 | 201.43 | 201.43 | 202.23 | 195.9 | 241,102 |
| October 16, 2025 | 200.56 | 201.32 | 201.32 | 202.65 | 195.19 | 433,253 |
| October 15, 2025 | 200.68 | 198.93 | 198.93 | 204.76 | 194.12 | 424,363 |
| October 14, 2025 | 189.32 | 197.85 | 197.85 | 201.25 | 188.42 | 333,700 |
| October 13, 2025 | 194.34 | 196.56 | 196.56 | 199.36 | 191.26 | 273,200 |
| October 10, 2025 | 205.33 | 187.96 | 187.96 | 207.08 | 184.68 | 601,030 |
| October 09, 2025 | 213.51 | 205.64 | 205.64 | 217.17 | 204.9 | 499,856 |
| October 08, 2025 | 194 | 212.45 | 212.45 | 212.9 | 192.61 | 977,180 |
| October 07, 2025 | 196.93 | 192.97 | 192.97 | 198.59 | 190.58 | 426,233 |
| October 06, 2025 | 189.52 | 196.13 | 196.13 | 197.23 | 189.52 | 479,826 |
| October 03, 2025 | 185.03 | 185.19 | 185.19 | 192.6 | 184.17 | 371,200 |
| October 02, 2025 | 181.38 | 182.73 | 182.73 | 184.14 | 180.11 | 261,915 |
| October 01, 2025 | 176.65 | 177.89 | 178.27 | 180 | 173.11 | 366,737 |
| September 30, 2025 | 180.48 | 180.75 | 180.91 | 182.03 | 174.17 | 354,925 |
| September 29, 2025 | 178.17 | 180.2 | 180.2 | 180.83 | 175.11 | 504,000 |
| September 26, 2025 | 178.68 | 175.45 | 175.45 | 180.65 | 172.8 | 258,836 |
| September 25, 2025 | 182.09 | 178.47 | 178.47 | 185.4 | 175.86 | 439,000 |
| September 24, 2025 | 185.86 | 184.64 | 184.64 | 189.28 | 182.77 | 303,997 |
| September 23, 2025 | 191.44 | 184.97 | 184.97 | 193.76 | 182.77 | 341,867 |
| September 22, 2025 | 191.75 | 190.94 | 190.94 | 196 | 189.62 | 403,800 |
| September 19, 2025 | 195.72 | 191.6 | 191.6 | 195.72 | 191.12 | 1.32M |
| September 18, 2025 | 193.59 | 195.77 | 195.77 | 198.52 | 191.32 | 611,200 |
| September 17, 2025 | 193.77 | 191.48 | 191.48 | 195.51 | 189.13 | 265,506 |
| September 16, 2025 | 191.52 | 193.76 | 193.76 | 195 | 185.01 | 410,400 |
| September 15, 2025 | 179 | 190.81 | 190.81 | 192 | 178.95 | 867,721 |
| September 12, 2025 | 182.75 | 178.76 | 178.76 | 184.82 | 176.3 | 526,355 |
| September 11, 2025 | 189.65 | 183.43 | 183.43 | 193.9 | 182.83 | 639,552 |