181.14
-0.54(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 180.92 | 181.14 | 181.14 | 181.78 | 180.16 | 906,504 |
| December 24, 2025 | 181.08 | 181.68 | 181.68 | 182.42 | 180.11 | 621,201 |
| December 23, 2025 | 180.79 | 180.61 | 180.61 | 181.14 | 178.88 | 1.56M |
| December 22, 2025 | 183.51 | 180.68 | 180.68 | 183.75 | 179.87 | 3.07M |
| December 19, 2025 | 182.9 | 182.41 | 182.41 | 183.17 | 181.32 | 6.16M |
| December 18, 2025 | 183.5 | 182.57 | 182.57 | 184.5 | 181.76 | 2.16M |
| December 17, 2025 | 182.54 | 182.74 | 182.74 | 183.3 | 181.59 | 2.33M |
| December 16, 2025 | 184.81 | 182.4 | 182.4 | 185.85 | 182.04 | 2.65M |
| December 15, 2025 | 183.16 | 184.28 | 184.28 | 184.75 | 181.77 | 3.12M |
| December 12, 2025 | 184.14 | 182.09 | 182.09 | 185 | 181.29 | 2.55M |
| December 11, 2025 | 182.13 | 183.13 | 183.13 | 183.9 | 181.47 | 3.09M |
| December 10, 2025 | 178.14 | 181.82 | 181.82 | 182.52 | 178.12 | 3.73M |
| December 09, 2025 | 177.31 | 177.02 | 177.02 | 177.69 | 175.64 | 2.02M |
| December 08, 2025 | 178.34 | 178.19 | 177.79 | 179.42 | 177.55 | 2.55M |
| December 05, 2025 | 177.48 | 177.87 | 177.87 | 177.94 | 176.03 | 2.9M |
| December 04, 2025 | 178.67 | 177.09 | 177.09 | 179.05 | 176.01 | 3.43M |
| December 03, 2025 | 178.37 | 178 | 178 | 178.64 | 177.12 | 3.43M |
| December 02, 2025 | 177.72 | 177.57 | 177.57 | 178.53 | 176.08 | 4M |
| December 01, 2025 | 175.49 | 177.5 | 177.5 | 178.8 | 174.88 | 2.44M |
| November 28, 2025 | 177.31 | 176.36 | 176.36 | 178.19 | 176.18 | 984,116 |
| November 26, 2025 | 176.23 | 177.69 | 177.69 | 178.09 | 175.47 | 2.19M |
| November 25, 2025 | 174.29 | 176.5 | 176.5 | 177.33 | 173.5 | 4.53M |
| November 24, 2025 | 173.37 | 174.13 | 174.13 | 176 | 172.92 | 5.6M |
| November 21, 2025 | 166.73 | 174 | 174 | 174.86 | 163.51 | 7.82M |
| November 20, 2025 | 161.09 | 160.5 | 160.5 | 164.23 | 160.34 | 4.9M |
| November 19, 2025 | 160.5 | 160.45 | 160.45 | 161.86 | 158.87 | 2.45M |
| November 18, 2025 | 159 | 159.9 | 159.9 | 161.29 | 158.49 | 2.29M |
| November 17, 2025 | 160.58 | 159.41 | 159.41 | 161.22 | 157.73 | 2.77M |
| November 14, 2025 | 161.1 | 160.58 | 160.58 | 162.23 | 159.9 | 2.92M |
| November 13, 2025 | 162.53 | 161.83 | 161.83 | 163.33 | 161.37 | 2.29M |
| November 12, 2025 | 163.03 | 162.85 | 162.85 | 163.44 | 161.15 | 2.54M |
| November 11, 2025 | 162.67 | 162.73 | 162.73 | 163.4 | 161.39 | 1.72M |
| November 10, 2025 | 161.8 | 161.92 | 161.92 | 162.61 | 160.36 | 2.85M |
| November 07, 2025 | 160.76 | 161.08 | 161.08 | 162.02 | 159.98 | 2.14M |
| November 06, 2025 | 162.23 | 160.23 | 160.23 | 163.02 | 158.85 | 1.57M |
| November 05, 2025 | 162.23 | 162.23 | 162.23 | 165.07 | 161.32 | 2.65M |
| November 04, 2025 | 160.19 | 162.23 | 162.23 | 162.74 | 159.63 | 2.08M |
| November 03, 2025 | 159.66 | 161.2 | 161.2 | 161.44 | 157.65 | 2.41M |
| October 31, 2025 | 157.98 | 158.92 | 158.92 | 159.63 | 157.39 | 1.76M |
| October 30, 2025 | 158.92 | 158.07 | 158.07 | 159.42 | 157.56 | 1.62M |
| October 29, 2025 | 158.92 | 158.43 | 158.43 | 160.82 | 157.92 | 863,260 |
| October 28, 2025 | 160.12 | 160.7 | 160.7 | 161.31 | 158.65 | 1.53M |
| October 27, 2025 | 159.47 | 160.73 | 160.73 | 161.95 | 159.23 | 3.81M |
| October 24, 2025 | 156.98 | 156.75 | 156.75 | 157.83 | 156.41 | 1.6M |
| October 23, 2025 | 155.19 | 156.66 | 156.66 | 156.89 | 154.87 | 1.34M |
| October 22, 2025 | 156.91 | 156.05 | 156.05 | 158.03 | 155.89 | 1.31M |
| October 21, 2025 | 156.63 | 156.41 | 156.41 | 157.6 | 156.37 | 1.46M |
| October 20, 2025 | 157.32 | 157.45 | 157.45 | 157.79 | 156.35 | 1.69M |
| October 17, 2025 | 156.12 | 156.31 | 156.31 | 157.35 | 155.16 | 2.9M |
| October 16, 2025 | 157.3 | 155.21 | 155.21 | 157.48 | 154.69 | 1.79M |
| October 15, 2025 | 155.57 | 156.99 | 156.99 | 157.91 | 155.5 | 1.85M |
| October 14, 2025 | 154.66 | 155.26 | 155.26 | 156.56 | 154.17 | 2.08M |
| October 13, 2025 | 148.97 | 154.77 | 154.77 | 155.41 | 148.58 | 3.21M |
| October 10, 2025 | 150.67 | 147.71 | 147.71 | 151.64 | 147.49 | 2.36M |
| October 09, 2025 | 151.24 | 149.98 | 149.98 | 152.53 | 149.08 | 1.47M |
| October 08, 2025 | 150.97 | 152.02 | 152.02 | 152.1 | 150.41 | 1.99M |
| October 07, 2025 | 152.98 | 150.34 | 150.34 | 152.98 | 149.67 | 1.59M |
| October 06, 2025 | 152.24 | 152.26 | 152.26 | 153.46 | 151.2 | 2.67M |
| October 03, 2025 | 156.01 | 152.64 | 152.64 | 156.56 | 151.99 | 2.37M |
| October 02, 2025 | 153.06 | 156.17 | 156.17 | 157.03 | 152.61 | 2.58M |