173.36
+0.48(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 173.12 | 173.36 | 173.36 | 173.36 | 173.12 | 6,425 |
| December 23, 2025 | 172.44 | 172.88 | 172.88 | 172.95 | 172.22 | 6,433 |
| December 22, 2025 | 172 | 172.54 | 172.54 | 172.54 | 171.96 | 11,151 |
| December 19, 2025 | 170.52 | 171.4 | 171.4 | 171.4 | 170.18 | 22,989 |
| December 18, 2025 | 169.34 | 170.96 | 170.96 | 171 | 169.34 | 325,349 |
| December 17, 2025 | 170.72 | 169.28 | 169.28 | 171.16 | 169.26 | 10,265 |
| December 16, 2025 | 170.48 | 170.1 | 170.1 | 170.88 | 170.1 | 1,544 |
| December 15, 2025 | 171.66 | 171.24 | 171.24 | 172.2 | 170.88 | 6,699 |
| December 12, 2025 | 173.12 | 170.96 | 170.96 | 173.12 | 170.96 | 10,927 |
| December 11, 2025 | 171.32 | 172.18 | 172.18 | 172.44 | 171.26 | 12,859 |
| December 10, 2025 | 171.6 | 171.66 | 171.66 | 171.7 | 171.22 | 2,527 |
| December 09, 2025 | 171.86 | 172.06 | 172.06 | 172.06 | 171.52 | 9,719 |
| December 08, 2025 | 172.56 | 171.66 | 171.66 | 172.56 | 171.66 | 7,142 |
| December 05, 2025 | 172.28 | 172.18 | 172.18 | 172.84 | 171.98 | 9,554 |
| December 04, 2025 | 171.78 | 171.66 | 171.66 | 172.12 | 171.5 | 16,583 |
| December 03, 2025 | 171.46 | 171.62 | 171.62 | 171.66 | 170.86 | 22,734 |
| December 02, 2025 | 170.6 | 170.76 | 170.76 | 171.48 | 170.6 | 5,552 |
| December 01, 2025 | 170.66 | 171.1 | 171.1 | 171.1 | 170.32 | 8,189 |
| November 28, 2025 | 171.96 | 171.38 | 171.38 | 172.1 | 170.94 | 15,492 |
| November 27, 2025 | 170.74 | 170.74 | 170.74 | 170.74 | 170.64 | 4,461 |
| November 26, 2025 | 170.06 | 170.92 | 170.92 | 170.92 | 169.65 | 23,551 |
| November 25, 2025 | 167.68 | 168.38 | 168.38 | 168.42 | 166.84 | 7,888 |
| November 24, 2025 | 166.3 | 167.54 | 167.54 | 167.64 | 165.64 | 7,699 |
| November 21, 2025 | 164.12 | 164.52 | 164.52 | 164.74 | 163.62 | 28,918 |
| November 20, 2025 | 168.34 | 167.92 | 167.92 | 169.16 | 167.92 | 12,518 |
| November 19, 2025 | 165.76 | 166.1 | 166.1 | 167.36 | 165.76 | 12,722 |
| November 18, 2025 | 166.22 | 166.02 | 166.02 | 166.74 | 164.94 | 13,413 |
| November 17, 2025 | 169.58 | 168.38 | 168.38 | 169.62 | 167.72 | 22,011 |
| November 14, 2025 | 168.36 | 169.18 | 169.18 | 169.3 | 166.56 | 134,383 |
| November 13, 2025 | 171.38 | 169.9 | 169.9 | 171.88 | 169.56 | 31,829 |
| November 12, 2025 | 171.94 | 171.4 | 171.4 | 172.08 | 171.24 | 45,805 |
| November 11, 2025 | 170.72 | 170.62 | 170.62 | 170.87 | 170.54 | 30,035 |
| November 10, 2025 | 169.66 | 169.68 | 169.68 | 170.4 | 169.52 | 51,605 |
| November 07, 2025 | 168.76 | 166.44 | 166.44 | 168.8 | 166.4 | 77,922 |
| November 06, 2025 | 169.76 | 168.34 | 168.34 | 170.52 | 168.28 | 36,184 |
| November 05, 2025 | 169.02 | 170.24 | 170.24 | 170.24 | 168.76 | 45,960 |
| November 04, 2025 | 169.86 | 170.18 | 170.18 | 170.46 | 169.26 | 80,036 |
| November 03, 2025 | 171.36 | 171.4 | 171.4 | 172.12 | 171.16 | 22,028 |
| October 31, 2025 | 172.02 | 171.16 | 171.16 | 172.34 | 171.16 | 54,651 |
| October 30, 2025 | 172.6 | 171.78 | 171.78 | 172.7 | 171.08 | 11,393 |
| October 29, 2025 | 173.04 | 172.88 | 172.88 | 173.05 | 172.7 | 47,525 |
| October 28, 2025 | 171.96 | 172.5 | 172.5 | 172.52 | 171.96 | 21,929 |
| October 27, 2025 | 171.52 | 171.7 | 171.7 | 171.7 | 171.4 | 7,336 |
| October 24, 2025 | 169.34 | 170.3 | 170.3 | 170.4 | 169.16 | 6,942 |
| October 23, 2025 | 168.08 | 168.46 | 168.46 | 168.46 | 167.68 | 6,677 |
| October 22, 2025 | 168.98 | 167.76 | 167.76 | 168.98 | 167.76 | 9,674 |
| October 21, 2025 | 168.56 | 168.78 | 168.78 | 168.78 | 168.46 | 12,570 |
| October 20, 2025 | 167.56 | 168.6 | 168.6 | 168.6 | 167.3 | 5,426 |
| October 17, 2025 | 164.78 | 165.66 | 165.66 | 166.62 | 163.76 | 33,524 |
| October 16, 2025 | 167.68 | 167.66 | 167.66 | 168.08 | 167.46 | 13,972 |
| October 15, 2025 | 167.56 | 167.74 | 167.74 | 168.43 | 167.56 | 12,529 |
| October 14, 2025 | 165.48 | 166.08 | 166.08 | 166.08 | 164.46 | 6,428 |
| October 13, 2025 | 166.5 | 166.74 | 166.74 | 166.84 | 165.84 | 24,879 |
| October 10, 2025 | 168.72 | 166.46 | 166.46 | 169.1 | 166.4 | 15,305 |
| October 09, 2025 | 169.26 | 168.46 | 168.46 | 169.3 | 168.46 | 12,486 |
| October 08, 2025 | 168.24 | 169.02 | 169.02 | 169.05 | 168.22 | 57,221 |
| October 07, 2025 | 168.64 | 168.2 | 168.2 | 169.14 | 168.1 | 13,912 |
| October 06, 2025 | 168.86 | 168.77 | 168.77 | 169 | 168.56 | 43,127 |
| October 03, 2025 | 168.68 | 168.9 | 168.9 | 168.98 | 168.5 | 19,246 |
| October 02, 2025 | 168.28 | 167.72 | 167.72 | 168.42 | 167.72 | 16,307 |