179.68
-1.86(-1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 182.17 | 181.54 | 181.54 | 182.52 | 178.19 | 2.87M |
| December 24, 2025 | 179.21 | 179.56 | 179.56 | 182.55 | 177.78 | 3.07M |
| December 23, 2025 | 175.52 | 178.25 | 178.25 | 178.4 | 174.5 | 3.72M |
| December 22, 2025 | 186.47 | 176.76 | 176.76 | 187.18 | 171.85 | 8.69M |
| December 19, 2025 | 176.83 | 181.08 | 181.08 | 185.27 | 175.68 | 35.58M |
| December 18, 2025 | 174.8 | 175.01 | 175.01 | 181.49 | 174.43 | 9.15M |
| December 17, 2025 | 179.9 | 166.26 | 166.26 | 181.67 | 165.47 | 6.69M |
| December 16, 2025 | 172.08 | 174.58 | 174.58 | 177.38 | 170.74 | 5.86M |
| December 15, 2025 | 178.29 | 172.04 | 172.04 | 180.98 | 171.82 | 5.78M |
| December 12, 2025 | 184.34 | 176.34 | 176.34 | 185.82 | 170.02 | 9.68M |
| December 11, 2025 | 176.82 | 187.2 | 187.2 | 188.77 | 173.45 | 6.6M |
| December 10, 2025 | 169.71 | 181.95 | 181.95 | 182.47 | 168.9 | 7.97M |
| December 09, 2025 | 169.7 | 169.54 | 169.54 | 171.85 | 166.88 | 3.71M |
| December 08, 2025 | 170.93 | 169.78 | 169.78 | 173 | 166.75 | 4.27M |
| December 05, 2025 | 162 | 168.89 | 168.89 | 169.47 | 162 | 5.82M |
| December 04, 2025 | 154.91 | 161 | 161 | 161.53 | 153.01 | 6.3M |
| December 03, 2025 | 159.36 | 155.59 | 155.59 | 159.54 | 151.42 | 6.51M |
| December 02, 2025 | 167 | 159.99 | 159.99 | 169.72 | 156.27 | 7.66M |
| December 01, 2025 | 160.2 | 163.54 | 163.54 | 165.25 | 157.23 | 7.88M |
| November 28, 2025 | 160 | 163.33 | 163.33 | 163.67 | 156.79 | 3.23M |
| November 26, 2025 | 156.98 | 157.74 | 157.74 | 161.31 | 156.36 | 4.85M |
| November 25, 2025 | 149.86 | 155.41 | 155.41 | 155.99 | 147.7 | 5.46M |
| November 24, 2025 | 142.54 | 150.93 | 150.93 | 152.7 | 142.54 | 10.82M |
| November 21, 2025 | 139.86 | 139.19 | 139.19 | 141.49 | 132.46 | 11.18M |
| November 20, 2025 | 162.68 | 140.23 | 140.23 | 163.78 | 137.63 | 11.37M |
| November 19, 2025 | 152.86 | 153.97 | 153.97 | 156.64 | 150.08 | 6.41M |
| November 18, 2025 | 158.35 | 152.86 | 152.86 | 161.32 | 150.75 | 9.32M |
| November 17, 2025 | 155.51 | 162.45 | 162.45 | 167.49 | 155.51 | 8.77M |
| November 14, 2025 | 150.58 | 157.83 | 157.83 | 161.68 | 150.08 | 9.67M |
| November 13, 2025 | 162.7 | 157.16 | 157.16 | 164.88 | 154.78 | 10.09M |
| November 12, 2025 | 169.73 | 166.11 | 166.11 | 175.62 | 165.03 | 9.84M |
| November 11, 2025 | 171.55 | 169.99 | 169.99 | 178.05 | 169.64 | 9.21M |
| November 10, 2025 | 169.97 | 174.22 | 174.22 | 176.23 | 169.32 | 11.23M |
| November 07, 2025 | 159.76 | 162.96 | 162.96 | 163.24 | 152.81 | 9.65M |
| November 06, 2025 | 159.99 | 163.6 | 163.6 | 167.5 | 159.8 | 8.42M |
| November 05, 2025 | 153.2 | 160.1 | 160.1 | 165.38 | 153.12 | 9.73M |
| November 04, 2025 | 151.34 | 152.18 | 152.18 | 155.18 | 150.02 | 8.87M |
| November 03, 2025 | 152.07 | 158.02 | 158.02 | 160.21 | 148.05 | 13.28M |
| October 31, 2025 | 155.5 | 150.21 | 150.21 | 157.65 | 140.15 | 20.12M |
| October 30, 2025 | 137.76 | 138.13 | 138.13 | 142 | 135.01 | 13.87M |
| October 29, 2025 | 131.43 | 141.38 | 141.38 | 145.68 | 131.25 | 18.21M |
| October 28, 2025 | 126.69 | 124.92 | 124.92 | 126.82 | 121.85 | 6.8M |
| October 27, 2025 | 133 | 126.67 | 126.67 | 133.1 | 123.22 | 7.25M |
| October 24, 2025 | 129.4 | 129.43 | 129.43 | 133.54 | 129.03 | 6.55M |
| October 23, 2025 | 121.95 | 125.72 | 125.72 | 126.72 | 121.72 | 7.26M |
| October 22, 2025 | 121.17 | 120.47 | 120.47 | 125.12 | 117.23 | 9.03M |
| October 21, 2025 | 121.47 | 121.41 | 121.41 | 121.99 | 119.6 | 4.59M |
| October 20, 2025 | 128.94 | 121.53 | 121.53 | 132 | 119.85 | 10.17M |
| October 17, 2025 | 124.87 | 126.2 | 126.2 | 129.12 | 123.45 | 6.87M |
| October 16, 2025 | 123.27 | 125.92 | 125.92 | 130.34 | 122.4 | 13.83M |
| October 15, 2025 | 116.7 | 120.44 | 120.44 | 120.64 | 113.5 | 9.94M |
| October 14, 2025 | 116.11 | 113.13 | 113.13 | 117.28 | 112.52 | 7.84M |
| October 13, 2025 | 122.25 | 118.86 | 118.86 | 122.56 | 116.01 | 8.39M |
| October 10, 2025 | 120 | 115.42 | 115.42 | 121.95 | 115.03 | 7.05M |
| October 09, 2025 | 119.78 | 119.7 | 119.7 | 120.84 | 118 | 6.23M |
| October 08, 2025 | 120.77 | 121.18 | 121.18 | 123.3 | 119.41 | 7.19M |
| October 07, 2025 | 127.47 | 119.93 | 119.93 | 127.64 | 117.81 | 13.67M |
| October 06, 2025 | 135 | 125.28 | 125.28 | 136.2 | 124.94 | 13.06M |
| October 03, 2025 | 131.74 | 131.31 | 131.31 | 136.22 | 129.93 | 8.47M |
| October 02, 2025 | 136.01 | 131.26 | 131.26 | 137.4 | 128.43 | 15.31M |