162.64
+0.58(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 162.26 | 162.64 | 162.64 | 163.7 | 161.92 | 1.75M |
| December 23, 2025 | 159.37 | 162.06 | 162.06 | 162.32 | 159.27 | 4.73M |
| December 22, 2025 | 157.01 | 159.7 | 159.7 | 161.18 | 156.99 | 7.39M |
| December 19, 2025 | 157.24 | 156.84 | 156.84 | 159.85 | 156.65 | 18.08M |
| December 18, 2025 | 158.29 | 157.31 | 157.31 | 159.01 | 156.49 | 5.39M |
| December 17, 2025 | 157.5 | 158.61 | 158.61 | 159.56 | 156.77 | 8.46M |
| December 16, 2025 | 158.75 | 157.95 | 157.95 | 159.87 | 157.48 | 5.95M |
| December 15, 2025 | 154.1 | 158.41 | 158.41 | 159.27 | 153.53 | 7.02M |
| December 12, 2025 | 151 | 153.65 | 153.65 | 153.72 | 149.51 | 5.78M |
| December 11, 2025 | 150.99 | 150.95 | 150.95 | 152.64 | 150.42 | 4.13M |
| December 10, 2025 | 150.05 | 149.77 | 149.77 | 150.59 | 148.21 | 9.02M |
| December 09, 2025 | 149.19 | 150.37 | 150.37 | 150.89 | 148.03 | 5.07M |
| December 08, 2025 | 147.56 | 148.29 | 148.29 | 149.87 | 146.65 | 6.64M |
| December 05, 2025 | 148.21 | 147.81 | 147.81 | 148.92 | 147.3 | 5.46M |
| December 04, 2025 | 150.8 | 148.58 | 148.58 | 151.71 | 146.35 | 8.56M |
| December 03, 2025 | 155.13 | 151.71 | 151.71 | 155.56 | 151.56 | 3.83M |
| December 02, 2025 | 156.05 | 154.62 | 154.62 | 156.38 | 153.43 | 4.77M |
| December 01, 2025 | 157.36 | 156.15 | 156.15 | 157.99 | 155.51 | 3.45M |
| November 28, 2025 | 155.3 | 157.48 | 157.48 | 157.53 | 155.3 | 1.88M |
| November 26, 2025 | 157.94 | 156.49 | 156.49 | 158.22 | 156.29 | 4.17M |
| November 25, 2025 | 152.68 | 157.41 | 157.41 | 158.23 | 152.4 | 7.29M |
| November 24, 2025 | 154.01 | 151.06 | 151.06 | 155.17 | 150.09 | 13.67M |
| November 21, 2025 | 156.39 | 155.24 | 155.24 | 157.79 | 154.41 | 6.83M |
| November 20, 2025 | 155.57 | 155.65 | 155.65 | 156.29 | 154.13 | 4.02M |
| November 19, 2025 | 155.51 | 155.61 | 155.61 | 156.67 | 154 | 4.34M |
| November 18, 2025 | 154.12 | 155.85 | 155.85 | 157.62 | 152.81 | 5.14M |
| November 17, 2025 | 154.92 | 152.76 | 152.76 | 154.92 | 151.77 | 4.71M |
| November 14, 2025 | 155.25 | 155.43 | 155.43 | 155.55 | 152.82 | 3.53M |
| November 13, 2025 | 155.69 | 155.15 | 155.15 | 156.06 | 153 | 5.29M |
| November 12, 2025 | 156.25 | 155.56 | 155.56 | 157.35 | 155.5 | 4.78M |
| November 11, 2025 | 155.42 | 156.8 | 156.8 | 157.51 | 155.27 | 3.57M |
| November 10, 2025 | 152.1 | 155.07 | 155.07 | 155.16 | 151.35 | 4.98M |
| November 07, 2025 | 151.25 | 153.39 | 153.39 | 153.52 | 149.37 | 7.32M |
| November 06, 2025 | 148.47 | 149.9 | 149.9 | 150.88 | 147.34 | 7.32M |
| November 05, 2025 | 148.51 | 148.4 | 148.4 | 150.36 | 147.25 | 5.93M |
| November 04, 2025 | 145.74 | 147.66 | 147.66 | 147.76 | 144.22 | 5.71M |
| November 03, 2025 | 143.5 | 144.6 | 144.6 | 145.12 | 142.11 | 5.06M |
| October 31, 2025 | 145.31 | 144.33 | 144.33 | 145.54 | 143.17 | 4.16M |
| October 30, 2025 | 146.78 | 145.76 | 145.76 | 147.43 | 145.04 | 5.75M |
| October 29, 2025 | 149.24 | 146.77 | 146.77 | 150.14 | 146.39 | 7.64M |
| October 28, 2025 | 153 | 149.81 | 149.81 | 153.04 | 148.14 | 7.72M |
| October 27, 2025 | 156.84 | 153.21 | 153.21 | 156.85 | 152.93 | 10.23M |
| October 24, 2025 | 158.08 | 157.62 | 157.62 | 158.62 | 157.38 | 6.3M |
| October 23, 2025 | 157.94 | 157.7 | 157.7 | 159.11 | 156.35 | 8.15M |
| October 22, 2025 | 151.87 | 156.86 | 156.86 | 156.95 | 151 | 12.55M |
| October 21, 2025 | 154.67 | 152 | 152 | 155.93 | 142.33 | 28.42M |
| October 20, 2025 | 158.16 | 158.06 | 158.06 | 160.7 | 157.18 | 7.78M |
| October 17, 2025 | 157.03 | 158.06 | 158.06 | 158.98 | 156.87 | 5.37M |
| October 16, 2025 | 158.69 | 155.98 | 155.98 | 158.69 | 155.7 | 4.08M |
| October 15, 2025 | 157.84 | 157.73 | 157.73 | 159.95 | 157.45 | 4.68M |
| October 14, 2025 | 158.43 | 159.07 | 159.07 | 161.15 | 157.94 | 6.2M |
| October 13, 2025 | 158.5 | 159.47 | 159.47 | 159.53 | 156.61 | 5.68M |
| October 10, 2025 | 157.37 | 160.47 | 160.47 | 161.54 | 156.96 | 6.54M |
| October 09, 2025 | 155.28 | 156.85 | 156.85 | 156.88 | 153.51 | 4.46M |
| October 08, 2025 | 154.46 | 155.27 | 155.27 | 155.34 | 152.17 | 6.37M |
| October 07, 2025 | 153.5 | 154.55 | 154.55 | 155.14 | 152.31 | 6.79M |
| October 06, 2025 | 152.14 | 153.54 | 153.54 | 153.65 | 150.88 | 7.07M |
| October 03, 2025 | 155.8 | 153.27 | 153.27 | 156.4 | 151.15 | 11.15M |
| October 02, 2025 | 160.54 | 157.91 | 157.91 | 162.13 | 157.56 | 5.79M |
| October 01, 2025 | 162.87 | 160.86 | 160.86 | 164.06 | 158.45 | 8.63M |