165.80
+0.03(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 165.97 | 165.77 | 165.77 | 167.62 | 164.91 | 1.2M |
| December 22, 2025 | 163.65 | 166 | 166 | 166.16 | 162.72 | 1.36M |
| December 19, 2025 | 160.72 | 163.01 | 163.01 | 163.74 | 160.72 | 4.07M |
| December 18, 2025 | 161.41 | 160.22 | 160.22 | 163.58 | 160.17 | 1.61M |
| December 17, 2025 | 162.07 | 161.01 | 161.01 | 163.99 | 160.88 | 1.1M |
| December 16, 2025 | 163 | 161.96 | 161.96 | 163.46 | 161.53 | 1.3M |
| December 15, 2025 | 164.56 | 162.83 | 162.83 | 164.72 | 161.9 | 1.34M |
| December 12, 2025 | 165.04 | 163.85 | 163.85 | 165.8 | 162.54 | 972,148 |
| December 11, 2025 | 165.45 | 163.91 | 163.91 | 166.84 | 163.3 | 1.44M |
| December 10, 2025 | 165.21 | 166.94 | 166.94 | 167.68 | 164.78 | 1.74M |
| December 09, 2025 | 165.03 | 164.93 | 164.93 | 167.01 | 164.35 | 760,189 |
| December 08, 2025 | 162.94 | 164.19 | 164.19 | 165.47 | 162.54 | 1.04M |
| December 05, 2025 | 161.97 | 163.13 | 163.13 | 164.06 | 161.87 | 1.12M |
| December 04, 2025 | 161 | 162.6 | 162.6 | 163.34 | 160.91 | 1.24M |
| December 03, 2025 | 155.64 | 158.79 | 158.79 | 158.9 | 155.64 | 881,300 |
| December 02, 2025 | 156.36 | 155.64 | 155.64 | 156.92 | 155.3 | 1.19M |
| December 01, 2025 | 155.61 | 155.83 | 155.83 | 157.38 | 155.16 | 1.59M |
| November 28, 2025 | 156.2 | 156.54 | 156.54 | 157.68 | 155.79 | 659,442 |
| November 26, 2025 | 154.91 | 155.75 | 155.75 | 156.81 | 154.54 | 769,600 |
| November 25, 2025 | 153.48 | 154.54 | 154.54 | 155.17 | 153.06 | 1.05M |
| November 24, 2025 | 152.69 | 153.15 | 153.15 | 153.9 | 151.34 | 2.15M |
| November 21, 2025 | 151.85 | 152.99 | 152.99 | 154.65 | 151.13 | 1.51M |
| November 20, 2025 | 159.59 | 151.33 | 151.33 | 160.71 | 150.69 | 1.85M |
| November 19, 2025 | 156.12 | 157.72 | 157.72 | 158.42 | 155.28 | 952,743 |
| November 18, 2025 | 154.48 | 155.78 | 155.78 | 157 | 153.27 | 1.25M |
| November 17, 2025 | 158.7 | 155.34 | 155.34 | 158.9 | 154.43 | 1.07M |
| November 14, 2025 | 159.59 | 158.73 | 158.73 | 160.98 | 158.49 | 1.2M |
| November 13, 2025 | 165.05 | 161.17 | 161.17 | 166.24 | 160.77 | 1.13M |
| November 12, 2025 | 164.04 | 165.91 | 165.91 | 167.94 | 163.6 | 874,300 |
| November 11, 2025 | 162.64 | 163.51 | 163.51 | 164.5 | 161.91 | 434,939 |
| November 10, 2025 | 163.45 | 161.93 | 161.93 | 164.61 | 160.04 | 1.03M |
| November 07, 2025 | 160.74 | 163.11 | 163.11 | 163.2 | 159.6 | 908,411 |
| November 06, 2025 | 159.8 | 160.83 | 160.83 | 161.79 | 159.17 | 1.16M |
| November 05, 2025 | 158.04 | 159.55 | 159.55 | 160.2 | 157.59 | 748,700 |
| November 04, 2025 | 158.14 | 158.16 | 158.16 | 159.43 | 157.17 | 1.13M |
| November 03, 2025 | 157.86 | 158.88 | 158.88 | 159.62 | 157.07 | 1.18M |
| October 31, 2025 | 157.96 | 158.67 | 158.67 | 159.4 | 157.05 | 1.18M |
| October 30, 2025 | 158.63 | 158.05 | 158.05 | 159.93 | 156.75 | 806,448 |
| October 29, 2025 | 157.8 | 158.25 | 158.25 | 160.23 | 156.98 | 1.5M |
| October 28, 2025 | 161.82 | 159.69 | 159.69 | 162.32 | 159.62 | 1.08M |
| October 27, 2025 | 164.38 | 161.72 | 161.72 | 164.38 | 161.27 | 1.67M |
| October 24, 2025 | 165.78 | 162.44 | 162.44 | 166.13 | 161.2 | 2.01M |
| October 23, 2025 | 172.48 | 165.08 | 165.08 | 173 | 159.79 | 2.8M |
| October 22, 2025 | 165.8 | 166.04 | 166.04 | 167.51 | 165.35 | 1.81M |
| October 21, 2025 | 163.87 | 165.75 | 165.75 | 166.28 | 163.87 | 1.03M |
| October 20, 2025 | 162.87 | 164.98 | 164.98 | 166.28 | 162.15 | 1.09M |
| October 17, 2025 | 160.53 | 161.49 | 161.49 | 161.65 | 158.32 | 2.95M |
| October 16, 2025 | 164.33 | 160.18 | 160.18 | 165.24 | 159.11 | 1.33M |
| October 15, 2025 | 164.42 | 163.69 | 163.69 | 165.18 | 161.92 | 1.12M |
| October 14, 2025 | 158.35 | 162.56 | 162.56 | 164.45 | 158.35 | 658,991 |
| October 13, 2025 | 162.75 | 159.87 | 159.87 | 163.45 | 159.07 | 1.19M |
| October 10, 2025 | 164.86 | 160.28 | 160.28 | 165.14 | 159.41 | 1.36M |
| October 09, 2025 | 165.87 | 164.15 | 164.15 | 166.89 | 163.75 | 707,754 |
| October 08, 2025 | 165.56 | 165.15 | 165.15 | 167.01 | 164.48 | 618,158 |
| October 07, 2025 | 168.46 | 165.64 | 165.64 | 169.46 | 163.58 | 1.32M |
| October 06, 2025 | 168.03 | 167.64 | 167.64 | 168.62 | 165.93 | 630,800 |
| October 03, 2025 | 167.1 | 166.82 | 166.82 | 168.09 | 165.81 | 857,216 |
| October 02, 2025 | 165.1 | 166.46 | 166.46 | 167.23 | 163.89 | 819,792 |
| October 01, 2025 | 169.66 | 165.9 | 165.9 | 170.73 | 165.84 | 1.18M |
| September 30, 2025 | 176.42 | 172.6 | 172.1 | 177.31 | 171.31 | 1.18M |