152.71
+0.57(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 152 | 152.71 | 152.71 | 153.99 | 151.31 | 112,054 |
| December 23, 2025 | 153.7 | 152.14 | 152.14 | 154.28 | 151.54 | 269,400 |
| December 22, 2025 | 151.01 | 153.81 | 153.81 | 155.4 | 151.01 | 329,500 |
| December 19, 2025 | 150.26 | 150.9 | 150.9 | 151.56 | 149.03 | 415,848 |
| December 18, 2025 | 151.4 | 150.47 | 150.47 | 152.88 | 150.25 | 279,600 |
| December 17, 2025 | 152.34 | 150.03 | 150.03 | 154.82 | 149.93 | 363,231 |
| December 16, 2025 | 150.99 | 152.55 | 152.55 | 152.8 | 150.19 | 379,547 |
| December 15, 2025 | 154.52 | 151.05 | 151.05 | 154.57 | 150.92 | 400,900 |
| December 12, 2025 | 155.1 | 153.64 | 153.64 | 156.04 | 152.77 | 126,993 |
| December 11, 2025 | 154.97 | 154.68 | 154.68 | 157.23 | 152.83 | 241,282 |
| December 10, 2025 | 150.71 | 154.26 | 154.26 | 156.15 | 150.61 | 183,573 |
| December 09, 2025 | 150.77 | 150.04 | 150.04 | 153.12 | 149.95 | 242,032 |
| December 08, 2025 | 153.31 | 151.4 | 151.4 | 154.74 | 150.79 | 350,500 |
| December 05, 2025 | 150.87 | 153.8 | 153.8 | 155.14 | 150.55 | 267,800 |
| December 04, 2025 | 149.53 | 151.28 | 151.28 | 151.81 | 148.04 | 415,438 |
| December 03, 2025 | 147.06 | 149.37 | 149.37 | 149.67 | 146.09 | 384,800 |
| December 02, 2025 | 147.25 | 146.57 | 146.57 | 150 | 142.86 | 460,100 |
| December 01, 2025 | 147.14 | 146.48 | 146.48 | 151.23 | 145.44 | 760,941 |
| November 28, 2025 | 149.2 | 148.36 | 148.36 | 149.8 | 147.21 | 148,227 |
| November 26, 2025 | 148.62 | 148.66 | 148.71 | 150.81 | 148.19 | 290,695 |
| November 25, 2025 | 147.37 | 149.62 | 149.64 | 149.71 | 147.08 | 283,227 |
| November 24, 2025 | 144.82 | 146.65 | 146.65 | 147.73 | 143.89 | 314,800 |
| November 21, 2025 | 140.43 | 146.05 | 146.05 | 147.47 | 140.41 | 412,000 |
| November 20, 2025 | 139.88 | 139.86 | 139.86 | 144.81 | 139.19 | 426,601 |
| November 19, 2025 | 136.92 | 139.08 | 139.08 | 139.3 | 135.85 | 309,261 |
| November 18, 2025 | 138.47 | 136.57 | 136.57 | 138.85 | 133.65 | 401,016 |
| November 17, 2025 | 136.85 | 136.4 | 136.4 | 138.89 | 134.63 | 693,049 |
| November 14, 2025 | 140.5 | 136.91 | 136.91 | 140.59 | 136.1 | 758,100 |
| November 13, 2025 | 143.9 | 140.89 | 140.89 | 145.66 | 140.19 | 574,800 |
| November 12, 2025 | 147.75 | 144.25 | 144.25 | 149.91 | 143.13 | 548,636 |
| November 11, 2025 | 147.72 | 147.83 | 147.83 | 149.3 | 146.23 | 470,300 |
| November 10, 2025 | 146.38 | 146.68 | 146.68 | 147.74 | 143.91 | 335,500 |
| November 07, 2025 | 144 | 145.68 | 145.68 | 146.5 | 143.67 | 433,200 |
| November 06, 2025 | 150 | 144.82 | 144.82 | 150.84 | 144.54 | 449,700 |
| November 05, 2025 | 148.1 | 148.54 | 148.54 | 149.02 | 145.77 | 322,999 |
| November 04, 2025 | 149.87 | 148.03 | 148.03 | 150.44 | 145.88 | 311,282 |
| November 03, 2025 | 145.52 | 150.71 | 150.71 | 152.02 | 143.34 | 891,000 |
| October 31, 2025 | 148.85 | 145.88 | 145.88 | 150.29 | 142.19 | 602,500 |
| October 30, 2025 | 162.72 | 151.54 | 151.54 | 162.72 | 150.61 | 707,706 |
| October 29, 2025 | 157.29 | 154.06 | 154.06 | 159.82 | 153.7 | 588,481 |
| October 28, 2025 | 161 | 158.82 | 158.82 | 163.28 | 157.61 | 350,626 |
| October 27, 2025 | 161.44 | 160.92 | 160.92 | 163.51 | 160.68 | 312,734 |
| October 24, 2025 | 161.89 | 159.88 | 159.88 | 162.5 | 159 | 243,388 |
| October 23, 2025 | 156.6 | 160.06 | 160.06 | 160.5 | 156.4 | 290,946 |
| October 22, 2025 | 158.71 | 155.79 | 155.79 | 159.9 | 155.53 | 389,208 |
| October 21, 2025 | 152.7 | 155.01 | 155.01 | 156.37 | 152.7 | 213,678 |
| October 20, 2025 | 151.37 | 152.91 | 152.91 | 153.85 | 150.94 | 271,239 |
| October 17, 2025 | 147.63 | 150.51 | 150.51 | 150.91 | 146.74 | 410,564 |
| October 16, 2025 | 149.82 | 147.64 | 147.64 | 151.59 | 146.8 | 506,535 |
| October 15, 2025 | 152.61 | 149.96 | 149.96 | 153.41 | 149.01 | 246,905 |
| October 14, 2025 | 147.53 | 152.24 | 152.24 | 153.88 | 147.35 | 286,016 |
| October 13, 2025 | 153.05 | 150.6 | 150.6 | 153.77 | 150.24 | 187,100 |
| October 10, 2025 | 155.89 | 150.25 | 150.31 | 157.82 | 149.58 | 320,110 |
| October 09, 2025 | 159.69 | 156.78 | 156.78 | 160.85 | 155.73 | 264,200 |
| October 08, 2025 | 158.53 | 159.09 | 159.09 | 159.31 | 157.09 | 326,400 |
| October 07, 2025 | 159.36 | 157.39 | 157.39 | 160.77 | 157.36 | 182,149 |
| October 06, 2025 | 159.52 | 158.4 | 158.4 | 160.66 | 158.2 | 244,700 |
| October 03, 2025 | 159.63 | 159.65 | 159.65 | 161.95 | 159 | 260,186 |
| October 02, 2025 | 159.42 | 158.93 | 158.93 | 160.98 | 157.26 | 233,700 |
| October 01, 2025 | 156.93 | 159.62 | 159.6 | 161.01 | 156.93 | 320,765 |