162.31
+2.31(+1.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 156 | 160 | 160 | 161.23 | 155.2 | 5.58M |
| December 02, 2025 | 153.46 | 156.83 | 156.83 | 158.74 | 152.13 | 8.43M |
| December 01, 2025 | 152.8 | 149.28 | 149.28 | 155.56 | 149.09 | 11.75M |
| November 28, 2025 | 160 | 158.64 | 158.64 | 161 | 157.85 | 4.19M |
| November 26, 2025 | 158.32 | 159.34 | 159.34 | 160.58 | 157.42 | 5.24M |
| November 25, 2025 | 154.58 | 157.37 | 157.37 | 158.31 | 151.38 | 8.59M |
| November 24, 2025 | 149.02 | 155.31 | 155.31 | 156.35 | 147.08 | 9.14M |
| November 21, 2025 | 144.57 | 147.8 | 147.8 | 149.88 | 142.43 | 9.22M |
| November 20, 2025 | 154.49 | 144.56 | 144.56 | 154.87 | 143.81 | 13.45M |
| November 19, 2025 | 141.7 | 146 | 146 | 147.05 | 140.61 | 9.26M |
| November 18, 2025 | 137.5 | 140.45 | 140.45 | 142.42 | 136.18 | 12.75M |
| November 17, 2025 | 143.65 | 139.93 | 139.93 | 145.3 | 138.71 | 12.53M |
| November 14, 2025 | 142.33 | 146.04 | 146.04 | 149.72 | 141 | 8.38M |
| November 13, 2025 | 153.84 | 146.34 | 146.34 | 155 | 143.8 | 10.26M |
| November 12, 2025 | 160.11 | 156.59 | 156.59 | 160.49 | 156.23 | 5.63M |
| November 11, 2025 | 156.83 | 158.94 | 158.94 | 160.04 | 155.52 | 5.34M |
| November 10, 2025 | 157.12 | 158.88 | 158.88 | 159.63 | 155.75 | 10.49M |
| November 07, 2025 | 153.95 | 152.41 | 152.41 | 154 | 146.88 | 10.07M |
| November 06, 2025 | 162.43 | 156.05 | 156.05 | 163.09 | 155.34 | 10.03M |
| November 05, 2025 | 159.56 | 162.92 | 162.92 | 166.69 | 156.23 | 8.7M |
| November 04, 2025 | 163.07 | 160.94 | 160.94 | 174.13 | 160.46 | 15M |
| November 03, 2025 | 175.5 | 172.94 | 172.94 | 178.38 | 169.72 | 14.63M |
| October 31, 2025 | 178.95 | 173.86 | 173.86 | 179.76 | 171.69 | 10.95M |
| October 30, 2025 | 176.93 | 173.61 | 173.61 | 178.23 | 172.69 | 9.39M |
| October 29, 2025 | 180 | 179.01 | 179.01 | 182.19 | 176.3 | 10.79M |
| October 28, 2025 | 173.43 | 178.96 | 178.96 | 179.6 | 172.8 | 7.05M |
| October 27, 2025 | 174.78 | 175.06 | 175.06 | 176.88 | 172.64 | 9.93M |
| October 24, 2025 | 168.5 | 172.95 | 172.95 | 174.74 | 168.5 | 8.38M |
| October 23, 2025 | 162.5 | 167.03 | 167.03 | 167.67 | 162.14 | 6.17M |
| October 22, 2025 | 162.49 | 162.01 | 162.01 | 163.35 | 159.23 | 6.21M |
| October 21, 2025 | 164.79 | 162.64 | 162.64 | 165.2 | 161.11 | 6.14M |
| October 20, 2025 | 159.43 | 164.71 | 164.71 | 165.08 | 159.43 | 6.27M |
| October 17, 2025 | 155.88 | 157.76 | 157.76 | 158.91 | 154.53 | 7.59M |
| October 16, 2025 | 160.76 | 156.57 | 156.57 | 164.95 | 155.89 | 8.94M |
| October 15, 2025 | 154.95 | 156.21 | 156.21 | 158.67 | 154.24 | 5.96M |
| October 14, 2025 | 148.42 | 152.88 | 152.88 | 154.92 | 145.16 | 8.7M |
| October 13, 2025 | 154.12 | 153.66 | 153.66 | 154.97 | 151.1 | 7.99M |
| October 10, 2025 | 164.01 | 151.02 | 151.02 | 165.25 | 150.6 | 12.43M |
| October 09, 2025 | 166.7 | 163.87 | 163.87 | 167.6 | 162.47 | 7.05M |
| October 08, 2025 | 163 | 166.43 | 166.43 | 167.54 | 163 | 7.33M |
| October 07, 2025 | 165 | 161.28 | 161.28 | 168.4 | 160.74 | 6.95M |
| October 06, 2025 | 166.45 | 164.5 | 164.5 | 169.69 | 162.81 | 11.18M |
| October 03, 2025 | 152.88 | 161.14 | 161.14 | 162.6 | 152.5 | 15.74M |
| October 02, 2025 | 151.25 | 151.3 | 151.3 | 151.47 | 147.85 | 7.25M |
| October 01, 2025 | 146.99 | 149.57 | 149.57 | 151.74 | 146.11 | 6.55M |
| September 30, 2025 | 147.99 | 148.61 | 148.61 | 151.78 | 145.47 | 9.21M |
| September 29, 2025 | 141.75 | 149 | 149 | 149.58 | 140.91 | 14.7M |
| September 26, 2025 | 143.12 | 140.25 | 140.25 | 144 | 139.5 | 7.17M |
| September 25, 2025 | 145 | 143.45 | 143.45 | 145 | 142.09 | 8.46M |
| September 24, 2025 | 150.79 | 148.83 | 148.83 | 152.24 | 148.44 | 5.52M |
| September 23, 2025 | 157.09 | 149.94 | 149.94 | 157.19 | 149.1 | 7.36M |
| September 22, 2025 | 153.18 | 157.12 | 157.12 | 159.01 | 151.81 | 7.02M |
| September 19, 2025 | 151.96 | 153.3 | 153.3 | 155.13 | 151.75 | 8.81M |
| September 18, 2025 | 149.5 | 152.11 | 152.11 | 152.93 | 148.19 | 6.48M |
| September 17, 2025 | 148.47 | 147.87 | 147.87 | 149.1 | 145.37 | 4.29M |
| September 16, 2025 | 149.09 | 147.21 | 147.21 | 150.17 | 145.2 | 5.45M |
| September 15, 2025 | 144.24 | 147.89 | 147.89 | 148.2 | 142.89 | 6.71M |
| September 12, 2025 | 143.52 | 143.38 | 143.38 | 144.62 | 141.52 | 4.91M |
| September 11, 2025 | 142.05 | 145.03 | 145.03 | 146.99 | 142.05 | 6.05M |
| September 10, 2025 | 144.55 | 142.2 | 142.2 | 145.46 | 141.3 | 7.36M |