175.66
+2.49(+1.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 173.1 | 175.66 | 175.66 | 176.23 | 172.61 | 666,226 |
| December 09, 2025 | 174.1 | 173.17 | 173.17 | 175 | 172.4 | 915,100 |
| December 08, 2025 | 173.87 | 174.41 | 174.41 | 175.78 | 173.3 | 763,148 |
| December 05, 2025 | 176.02 | 173.52 | 173.52 | 176.55 | 171.31 | 1.37M |
| December 04, 2025 | 177.77 | 178.5 | 178.5 | 179.32 | 177.27 | 736,350 |
| December 03, 2025 | 176.01 | 177.37 | 177.37 | 177.74 | 175.1 | 507,800 |
| December 02, 2025 | 175.52 | 176.48 | 176.48 | 177.71 | 174.63 | 626,695 |
| December 01, 2025 | 173.57 | 174.88 | 174.88 | 177.38 | 173.14 | 831,700 |
| November 28, 2025 | 173.46 | 175.43 | 175.43 | 176.61 | 172.65 | 479,409 |
| November 26, 2025 | 174.25 | 173.46 | 173.46 | 174.38 | 172.85 | 739,200 |
| November 25, 2025 | 170.99 | 173.44 | 173.44 | 174.13 | 170.01 | 761,300 |
| November 24, 2025 | 173.26 | 170.16 | 170.16 | 173.26 | 169.39 | 1.6M |
| November 21, 2025 | 170.5 | 172.12 | 172.12 | 174.17 | 169.76 | 865,500 |
| November 20, 2025 | 174.84 | 170.43 | 170.43 | 175.48 | 170.01 | 770,976 |
| November 19, 2025 | 172.56 | 171.94 | 171.94 | 173.41 | 170.52 | 699,837 |
| November 18, 2025 | 174.21 | 173.07 | 173.07 | 175.66 | 172.1 | 927,628 |
| November 17, 2025 | 179.01 | 174.21 | 174.21 | 179.01 | 173.63 | 847,726 |
| November 14, 2025 | 174 | 179.61 | 179.61 | 180.19 | 173.95 | 1.41M |
| November 13, 2025 | 177.01 | 174.57 | 174.57 | 179.22 | 174.16 | 1.11M |
| November 12, 2025 | 177.97 | 178.16 | 178.16 | 180.17 | 177.43 | 1.04M |
| November 11, 2025 | 177.27 | 178 | 178 | 179.42 | 176.4 | 995,300 |
| November 10, 2025 | 177.21 | 177.49 | 177.49 | 178.68 | 175.21 | 719,700 |
| November 07, 2025 | 173.21 | 176.11 | 176.11 | 176.77 | 172.03 | 1.2M |
| November 06, 2025 | 184.83 | 173.93 | 173.93 | 184.96 | 170.97 | 2.33M |
| November 05, 2025 | 192.07 | 189.97 | 189.97 | 192.32 | 188.67 | 1.39M |
| November 04, 2025 | 195.02 | 192.03 | 192.03 | 195.36 | 190.05 | 992,056 |
| November 03, 2025 | 198.56 | 196.36 | 196.36 | 198.76 | 194.7 | 1.25M |
| October 31, 2025 | 197.86 | 198.54 | 198.54 | 199.51 | 196.95 | 882,825 |
| October 30, 2025 | 196.78 | 197.38 | 197.38 | 200.13 | 196.03 | 770,621 |
| October 29, 2025 | 201.49 | 197.86 | 197.86 | 201.92 | 197.52 | 539,800 |
| October 28, 2025 | 203.26 | 202.46 | 202.46 | 203.91 | 201.86 | 546,217 |
| October 27, 2025 | 206.49 | 203.28 | 203.28 | 206.67 | 202.96 | 593,815 |
| October 24, 2025 | 206.15 | 204.81 | 204.81 | 206.57 | 204.61 | 534,074 |
| October 23, 2025 | 204.1 | 204.67 | 204.67 | 204.86 | 202.88 | 638,618 |
| October 22, 2025 | 205.83 | 203.03 | 203.03 | 205.83 | 202.14 | 628,597 |
| October 21, 2025 | 204.84 | 204.55 | 204.55 | 206.82 | 203.59 | 623,700 |
| October 20, 2025 | 204.68 | 205.87 | 205.87 | 206.78 | 201.89 | 667,500 |
| October 17, 2025 | 201.85 | 202.86 | 202.86 | 203.92 | 201.49 | 673,136 |
| October 16, 2025 | 203.61 | 201.99 | 201.99 | 203.63 | 200.09 | 589,989 |
| October 15, 2025 | 202.82 | 202.8 | 202.8 | 204.61 | 199.87 | 861,606 |
| October 14, 2025 | 199.81 | 202.06 | 202.06 | 203.08 | 199.67 | 534,708 |
| October 13, 2025 | 200.37 | 202.48 | 202.48 | 203.05 | 198.55 | 687,200 |
| October 10, 2025 | 201.72 | 196.9 | 196.9 | 203 | 196.61 | 585,166 |
| October 09, 2025 | 203.44 | 201.72 | 201.72 | 203.44 | 200.39 | 627,300 |
| October 08, 2025 | 202.56 | 203.43 | 203.43 | 204.16 | 202.04 | 569,800 |
| October 07, 2025 | 205.31 | 202.26 | 202.26 | 206.3 | 200.69 | 566,018 |
| October 06, 2025 | 204.04 | 205 | 205 | 205.51 | 203.14 | 811,045 |
| October 03, 2025 | 203.2 | 203 | 203 | 204.54 | 202.57 | 588,401 |
| October 02, 2025 | 202.49 | 203.02 | 203.02 | 203.61 | 201.45 | 587,009 |
| October 01, 2025 | 201.89 | 202.42 | 202.42 | 204 | 199.16 | 775,600 |
| September 30, 2025 | 203.63 | 203.02 | 203.02 | 204.29 | 201.81 | 1.17M |
| September 29, 2025 | 203.65 | 203.84 | 203.84 | 204.51 | 200.83 | 569,400 |
| September 26, 2025 | 202.46 | 202.96 | 202.96 | 204.09 | 202.34 | 529,331 |
| September 25, 2025 | 202.4 | 202.71 | 202.71 | 202.93 | 200.32 | 490,817 |
| September 24, 2025 | 204.32 | 203.6 | 203.6 | 204.56 | 202.34 | 764,600 |
| September 23, 2025 | 206.27 | 204.03 | 204.03 | 207.49 | 203.16 | 838,400 |
| September 22, 2025 | 204.77 | 205.93 | 205.93 | 206.4 | 204.3 | 920,305 |
| September 19, 2025 | 207.87 | 205.95 | 205.95 | 208 | 205.12 | 1.64M |
| September 18, 2025 | 205.01 | 206.19 | 206.19 | 207.28 | 205.01 | 876,471 |
| September 17, 2025 | 206.02 | 203.98 | 203.98 | 206.64 | 202.55 | 738,200 |