166.61
+1.31(+0.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 165.97 | 166.61 | 166.61 | 167.03 | 164.78 | 87,506 |
| December 23, 2025 | 166.43 | 165.3 | 165.3 | 166.65 | 165.05 | 121,400 |
| December 22, 2025 | 167.13 | 167.43 | 167.43 | 168.16 | 165 | 264,010 |
| December 19, 2025 | 167.11 | 166.86 | 166.86 | 167.43 | 164.69 | 501,900 |
| December 18, 2025 | 167.7 | 167.88 | 167.88 | 170.08 | 166.16 | 239,831 |
| December 17, 2025 | 168.02 | 166.48 | 166.48 | 170.92 | 165.44 | 254,100 |
| December 16, 2025 | 167.97 | 168.97 | 168.97 | 170.16 | 167.14 | 288,244 |
| December 15, 2025 | 170.18 | 168.88 | 168.88 | 170.69 | 166.59 | 200,300 |
| December 12, 2025 | 171.87 | 169.47 | 169.47 | 173.82 | 167.63 | 232,441 |
| December 11, 2025 | 169.36 | 171.18 | 171.18 | 172.04 | 168.83 | 214,100 |
| December 10, 2025 | 165.22 | 168.31 | 168.31 | 169.15 | 164.61 | 475,100 |
| December 09, 2025 | 165.88 | 164.97 | 164.97 | 168.96 | 164.24 | 233,328 |
| December 08, 2025 | 168.96 | 166.84 | 166.84 | 170.88 | 165.84 | 334,536 |
| December 05, 2025 | 169.38 | 169.47 | 169.47 | 170.7 | 167.63 | 265,943 |
| December 04, 2025 | 170.77 | 169.04 | 169.04 | 172.22 | 168.2 | 194,968 |
| December 03, 2025 | 168.05 | 170.88 | 170.88 | 171.38 | 167.93 | 321,226 |
| December 02, 2025 | 170 | 167.4 | 167.4 | 170.64 | 165.61 | 386,525 |
| December 01, 2025 | 165.81 | 170.34 | 170.34 | 173.07 | 165.23 | 734,443 |
| November 28, 2025 | 168.11 | 167.38 | 167.38 | 169.01 | 166.51 | 88,000 |
| November 26, 2025 | 165.39 | 168.19 | 168.19 | 170.43 | 165.39 | 280,029 |
| November 25, 2025 | 163.69 | 166.25 | 166.25 | 167.32 | 163.48 | 315,800 |
| November 24, 2025 | 162.06 | 162.74 | 162.74 | 166.43 | 161.99 | 218,300 |
| November 21, 2025 | 158.04 | 162.63 | 162.63 | 163.72 | 158.04 | 438,857 |
| November 20, 2025 | 161 | 158.24 | 158.24 | 162.29 | 156.97 | 348,724 |
| November 19, 2025 | 159.03 | 159.12 | 159.12 | 159.85 | 157.6 | 293,500 |
| November 18, 2025 | 157.75 | 158 | 158 | 159.5 | 156.32 | 460,500 |
| November 17, 2025 | 164 | 158.51 | 158.51 | 164.59 | 158.17 | 254,067 |
| November 14, 2025 | 164.94 | 164.17 | 164.17 | 165.89 | 163.36 | 262,553 |
| November 13, 2025 | 167.05 | 166.32 | 166.32 | 169.32 | 165.43 | 237,600 |
| November 12, 2025 | 168 | 167.94 | 167.94 | 170.13 | 165.35 | 216,800 |
| November 11, 2025 | 169.18 | 167.96 | 167.96 | 170.05 | 167.09 | 219,800 |
| November 10, 2025 | 170.76 | 168.94 | 168.94 | 170.76 | 167.15 | 251,447 |
| November 07, 2025 | 168.24 | 170.76 | 170.76 | 170.88 | 168.14 | 200,961 |
| November 06, 2025 | 170 | 168.52 | 168.52 | 170 | 167.25 | 186,125 |
| November 05, 2025 | 172.49 | 169.67 | 169.67 | 174.31 | 166.38 | 401,244 |
| November 04, 2025 | 173.44 | 173.39 | 173.39 | 175.46 | 171.57 | 340,937 |
| November 03, 2025 | 174.93 | 173.74 | 173.74 | 174.93 | 171.17 | 330,140 |
| October 31, 2025 | 175.18 | 176.5 | 176.5 | 177 | 172.82 | 328,700 |
| October 30, 2025 | 179.7 | 174.76 | 174.76 | 181.44 | 174.3 | 248,900 |
| October 29, 2025 | 185.09 | 179.49 | 179.49 | 186.63 | 179.33 | 448,900 |
| October 28, 2025 | 181.32 | 186.43 | 186.43 | 187.02 | 181.32 | 702,016 |
| October 27, 2025 | 176.19 | 175.85 | 175.85 | 176.81 | 174.59 | 193,806 |
| October 24, 2025 | 179.11 | 175.32 | 175.32 | 179.11 | 174.73 | 275,600 |
| October 23, 2025 | 175.03 | 176.9 | 176.9 | 177.76 | 173.76 | 187,345 |
| October 22, 2025 | 177 | 174.27 | 174.27 | 177.85 | 174.13 | 253,426 |
| October 21, 2025 | 174.44 | 177.1 | 177.1 | 178.8 | 174.44 | 225,628 |
| October 20, 2025 | 175.06 | 175.94 | 175.94 | 176.62 | 174.3 | 210,722 |
| October 17, 2025 | 171.8 | 174.31 | 174.31 | 174.39 | 170.53 | 229,827 |
| October 16, 2025 | 170.87 | 171.71 | 171.71 | 171.82 | 167.64 | 225,000 |
| October 15, 2025 | 170.01 | 170.05 | 170.05 | 171.24 | 168.92 | 190,734 |
| October 14, 2025 | 164.82 | 169.51 | 169.51 | 170.01 | 164.82 | 327,023 |
| October 13, 2025 | 167.16 | 165.69 | 165.69 | 167.56 | 165.48 | 228,700 |
| October 10, 2025 | 170.44 | 166.23 | 166.23 | 171.93 | 166.02 | 182,414 |
| October 09, 2025 | 172.92 | 169.48 | 169.48 | 172.92 | 167.89 | 260,424 |
| October 08, 2025 | 171.06 | 173.11 | 173.11 | 173.67 | 169.54 | 250,323 |
| October 07, 2025 | 169.9 | 170.17 | 170.17 | 173 | 168.33 | 324,500 |
| October 06, 2025 | 171 | 169.67 | 169.67 | 171.04 | 167.85 | 280,900 |
| October 03, 2025 | 169.7 | 171.22 | 171.22 | 171.52 | 168.95 | 423,013 |
| October 02, 2025 | 166.51 | 169.23 | 169.23 | 169.48 | 165.68 | 219,000 |
| October 01, 2025 | 167.51 | 167.34 | 167.05 | 168.26 | 164.73 | 302,800 |