176.08
+4.43(+2.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 171.9 | 176.07 | 176.07 | 178.05 | 170.47 | 3.28M |
| December 03, 2025 | 172.66 | 171.65 | 171.65 | 173.85 | 168.95 | 2.49M |
| December 02, 2025 | 175.4 | 172.55 | 172.55 | 175.95 | 171.37 | 3.03M |
| December 01, 2025 | 176.01 | 173.64 | 173.64 | 176.48 | 172.69 | 3.25M |
| November 28, 2025 | 179 | 178.86 | 178.86 | 180.77 | 178.01 | 1.91M |
| November 26, 2025 | 174 | 176.8 | 176.8 | 177.75 | 173.09 | 2.94M |
| November 25, 2025 | 174.08 | 170.84 | 170.84 | 174.73 | 165.91 | 3.87M |
| November 24, 2025 | 169.57 | 175.14 | 175.14 | 175.2 | 165.9 | 5.75M |
| November 21, 2025 | 172 | 168.59 | 168.59 | 173.68 | 162.44 | 6.3M |
| November 20, 2025 | 184.82 | 173.79 | 173.79 | 189.29 | 173.13 | 4.27M |
| November 19, 2025 | 175.16 | 179.14 | 179.14 | 181.5 | 174.22 | 3.38M |
| November 18, 2025 | 172.66 | 174.42 | 174.42 | 177.42 | 170.66 | 3.27M |
| November 17, 2025 | 175.43 | 175 | 175 | 179.52 | 173.12 | 3.11M |
| November 14, 2025 | 167.18 | 174.69 | 174.69 | 180 | 165.58 | 5.48M |
| November 13, 2025 | 176.91 | 171.39 | 171.39 | 177.96 | 170.52 | 4.82M |
| November 12, 2025 | 180.33 | 178.27 | 178.27 | 181.3 | 177.29 | 4.24M |
| November 11, 2025 | 185.92 | 179.16 | 179.16 | 187.94 | 178.81 | 4.54M |
| November 10, 2025 | 194.8 | 188.28 | 188.28 | 196.8 | 184.16 | 4.27M |
| November 07, 2025 | 178.5 | 191 | 191 | 191.08 | 176.6 | 5.77M |
| November 06, 2025 | 182.89 | 184.62 | 184.62 | 189.12 | 179.53 | 6.54M |
| November 05, 2025 | 186.26 | 189.39 | 189.39 | 192.48 | 184.93 | 3.55M |
| November 04, 2025 | 188.1 | 185.74 | 185.74 | 191.49 | 184.5 | 3.81M |
| November 03, 2025 | 190.81 | 193.04 | 193.04 | 195.19 | 187.85 | 3.59M |
| October 31, 2025 | 192 | 188.3 | 188.3 | 192.89 | 183.52 | 4.23M |
| October 30, 2025 | 194.68 | 189.71 | 189.71 | 198.82 | 188.54 | 3.81M |
| October 29, 2025 | 192.3 | 199.37 | 199.37 | 200.73 | 189.47 | 6.16M |
| October 28, 2025 | 197.32 | 190.59 | 190.59 | 197.32 | 184.47 | 9.39M |
| October 27, 2025 | 203.66 | 199.3 | 199.3 | 203.66 | 196.5 | 4.54M |
| October 24, 2025 | 196.6 | 201.47 | 201.47 | 202 | 194.6 | 4.79M |
| October 23, 2025 | 185.71 | 191.37 | 191.37 | 192.2 | 185.71 | 3.03M |
| October 22, 2025 | 187.55 | 185.83 | 185.83 | 189.5 | 179.65 | 5.34M |
| October 21, 2025 | 192.88 | 186.52 | 186.52 | 193.42 | 185.57 | 5.77M |
| October 20, 2025 | 204.13 | 194.24 | 194.24 | 205.5 | 192.81 | 4.06M |
| October 17, 2025 | 207.67 | 201.35 | 201.35 | 210.05 | 200.05 | 4M |
| October 16, 2025 | 214.79 | 210.4 | 210.4 | 217.1 | 208.68 | 3.56M |
| October 15, 2025 | 209.32 | 210.85 | 210.85 | 216.04 | 206.4 | 5.41M |
| October 14, 2025 | 205.79 | 205.51 | 205.51 | 208.85 | 201.4 | 3.08M |
| October 13, 2025 | 201.12 | 209.55 | 209.55 | 209.95 | 200.4 | 3.87M |
| October 10, 2025 | 209.76 | 196.86 | 196.86 | 212.37 | 196.84 | 4.33M |
| October 09, 2025 | 207 | 210 | 210 | 211.07 | 205.33 | 3.8M |
| October 08, 2025 | 201.58 | 206.55 | 206.55 | 206.61 | 200.13 | 3.67M |
| October 07, 2025 | 201.57 | 199.62 | 199.62 | 203.83 | 195.89 | 2.86M |
| October 06, 2025 | 206.16 | 200.41 | 200.41 | 207.93 | 197.43 | 6.02M |
| October 03, 2025 | 204.35 | 201.99 | 201.99 | 210.2 | 201.5 | 5.31M |
| October 02, 2025 | 204.04 | 202.65 | 202.65 | 205 | 198.71 | 4.22M |
| October 01, 2025 | 195 | 201.51 | 201.51 | 204.93 | 192.17 | 5.39M |
| September 30, 2025 | 199.19 | 195.92 | 195.92 | 200.5 | 190.7 | 5.83M |
| September 29, 2025 | 202 | 197.94 | 197.94 | 207.13 | 197.7 | 8.37M |
| September 26, 2025 | 202.38 | 207.22 | 207.22 | 207.5 | 200.98 | 3.09M |
| September 25, 2025 | 198 | 201.62 | 201.62 | 204.25 | 196.01 | 3.31M |
| September 24, 2025 | 203.26 | 202.06 | 202.06 | 206.19 | 201.87 | 3.84M |
| September 23, 2025 | 210.11 | 204.24 | 204.24 | 212.77 | 203.46 | 6.53M |
| September 22, 2025 | 211 | 217.92 | 217.92 | 219.81 | 207.85 | 4.08M |
| September 19, 2025 | 211.43 | 211.28 | 211.28 | 213.84 | 205.18 | 9.19M |
| September 18, 2025 | 213.31 | 210.16 | 210.16 | 214.46 | 208.05 | 3.59M |
| September 17, 2025 | 211.3 | 208.31 | 208.31 | 213.8 | 204.67 | 3.46M |
| September 16, 2025 | 213.8 | 209.43 | 209.43 | 213.8 | 207.31 | 3.83M |
| September 15, 2025 | 209.7 | 213.52 | 213.52 | 217.9 | 209.7 | 4.75M |
| September 12, 2025 | 202.93 | 209.7 | 209.7 | 210.22 | 202.01 | 3.82M |
| September 11, 2025 | 208.78 | 204.05 | 204.05 | 211.9 | 203.1 | 4.41M |