163.31
+0.49(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 163.4 | 162.82 | 162.82 | 163.46 | 162.72 | 10,829 |
| December 22, 2025 | 163.48 | 163.76 | 163.76 | 164.79 | 163.48 | 11,500 |
| December 19, 2025 | 163.82 | 163.47 | 163.47 | 164.36 | 163.34 | 11,132 |
| December 18, 2025 | 164.41 | 163.49 | 163.49 | 164.62 | 163.42 | 11,777 |
| December 17, 2025 | 164.05 | 162.75 | 162.75 | 164.22 | 162.75 | 16,506 |
| December 16, 2025 | 164.18 | 163.88 | 163.88 | 164.59 | 162.82 | 19,466 |
| December 15, 2025 | 165.92 | 164.58 | 164.58 | 165.92 | 164.28 | 9,400 |
| December 12, 2025 | 167.15 | 165.2 | 165.2 | 167.15 | 165.07 | 102,342 |
| December 11, 2025 | 164.98 | 166.84 | 166.84 | 167.22 | 164.98 | 19,315 |
| December 10, 2025 | 162.04 | 165.33 | 165.33 | 166.3 | 162.04 | 13,641 |
| December 09, 2025 | 162.47 | 162.17 | 162.17 | 163.1 | 162.14 | 13,000 |
| December 08, 2025 | 162.63 | 161.6 | 161.6 | 162.63 | 161.6 | 6,739 |
| December 05, 2025 | 161.99 | 161.81 | 161.81 | 162.98 | 161.8 | 10,636 |
| December 04, 2025 | 161.61 | 161.97 | 161.97 | 162.63 | 161.21 | 8,903 |
| December 03, 2025 | 159.23 | 161.99 | 161.99 | 161.99 | 159.23 | 15,056 |
| December 02, 2025 | 160.05 | 158.84 | 158.84 | 160.05 | 158.84 | 18,400 |
| December 01, 2025 | 158.55 | 159.32 | 159.32 | 160.35 | 158.55 | 13,427 |
| November 28, 2025 | 160.35 | 160.39 | 160.39 | 160.46 | 160.01 | 5,435 |
| November 26, 2025 | 158.9 | 159.99 | 159.99 | 161.03 | 158.59 | 14,316 |
| November 25, 2025 | 155.45 | 158.56 | 158.56 | 159.04 | 155.45 | 14,636 |
| November 24, 2025 | 153.69 | 155.04 | 155.04 | 155.14 | 153.35 | 10,700 |
| November 21, 2025 | 149.45 | 153.08 | 153.08 | 153.84 | 149.34 | 11,100 |
| November 20, 2025 | 152.92 | 148.68 | 148.68 | 153.87 | 148.68 | 35,837 |
| November 19, 2025 | 151.77 | 150.7 | 150.7 | 151.77 | 150.29 | 10,203 |
| November 18, 2025 | 149.92 | 151.31 | 151.31 | 152.09 | 149.92 | 16,000 |
| November 17, 2025 | 153 | 150.47 | 150.47 | 153.67 | 150.36 | 11,213 |
| November 14, 2025 | 151.43 | 153.76 | 153.76 | 154.09 | 151.43 | 9,800 |
| November 13, 2025 | 155.6 | 153.43 | 153.43 | 155.61 | 153.32 | 13,700 |
| November 12, 2025 | 158 | 156.4 | 156.4 | 158 | 156.4 | 9,500 |
| November 11, 2025 | 156.34 | 156.69 | 156.69 | 156.94 | 156.16 | 5,900 |
| November 10, 2025 | 155.76 | 156.1 | 156.1 | 156.86 | 155.24 | 14,200 |
| November 07, 2025 | 152.5 | 154.84 | 154.84 | 154.84 | 152.42 | 7,100 |
| November 06, 2025 | 155.89 | 153.75 | 153.75 | 155.89 | 153.66 | 5,000 |
| November 05, 2025 | 154.54 | 155.83 | 155.83 | 156.42 | 154.18 | 9,143 |
| November 04, 2025 | 153.63 | 154.04 | 154.04 | 154.96 | 153.37 | 10,200 |
| November 03, 2025 | 154.61 | 155.97 | 155.97 | 156 | 154.61 | 23,127 |
| October 31, 2025 | 155.97 | 156.21 | 156.21 | 156.21 | 155 | 11,115 |
| October 30, 2025 | 155.71 | 155.7 | 155.7 | 157.29 | 155.7 | 9,700 |
| October 29, 2025 | 159.01 | 156.57 | 156.57 | 159.62 | 156.29 | 10,209 |
| October 28, 2025 | 159.33 | 158.81 | 158.81 | 159.62 | 158.49 | 7,145 |
| October 27, 2025 | 161 | 159.74 | 159.74 | 161 | 159.42 | 7,300 |
| October 24, 2025 | 159.03 | 159.89 | 159.89 | 160.14 | 159.03 | 13,537 |
| October 23, 2025 | 157.5 | 158.05 | 158.05 | 158.53 | 156.93 | 20,394 |
| October 22, 2025 | 158 | 156.42 | 156.42 | 158.16 | 155.91 | 9,100 |
| October 21, 2025 | 158.02 | 158.05 | 158.05 | 158.83 | 157.66 | 12,911 |
| October 20, 2025 | 157.45 | 158.71 | 158.71 | 158.88 | 157.04 | 11,800 |
| October 17, 2025 | 154.59 | 155.57 | 155.57 | 155.98 | 154.59 | 13,029 |
| October 16, 2025 | 158.94 | 155.62 | 155.62 | 158.94 | 155.25 | 11,000 |
| October 15, 2025 | 159.93 | 159.12 | 159.12 | 160.61 | 158.77 | 11,389 |
| October 14, 2025 | 153.3 | 158.16 | 158.16 | 158.74 | 153.3 | 42,200 |
| October 13, 2025 | 154.1 | 155.24 | 155.24 | 155.28 | 153.96 | 23,915 |
| October 10, 2025 | 157.07 | 151.74 | 151.74 | 157.21 | 151.74 | 12,928 |
| October 09, 2025 | 157.97 | 156.49 | 156.49 | 157.97 | 156.13 | 10,216 |
| October 08, 2025 | 156.96 | 157.85 | 157.85 | 157.97 | 156.96 | 13,245 |
| October 07, 2025 | 158.46 | 156.52 | 156.52 | 158.62 | 156.22 | 9,207 |
| October 06, 2025 | 159.68 | 158.52 | 158.52 | 159.96 | 158.31 | 21,200 |
| October 03, 2025 | 157.33 | 158.11 | 158.11 | 159.45 | 157.33 | 9,506 |
| October 02, 2025 | 156.93 | 156.84 | 156.84 | 156.93 | 155.42 | 9,000 |
| October 01, 2025 | 155.77 | 156.55 | 156.55 | 156.88 | 155.11 | 31,511 |
| September 30, 2025 | 155.66 | 155.87 | 155.87 | 155.87 | 154.21 | 24,310 |