154.32
-0.21(-0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 154.82 | 154.53 | 154.53 | 155.49 | 154.15 | 1.66M |
| December 22, 2025 | 153.74 | 155.27 | 155.27 | 156.44 | 153.3 | 2.64M |
| December 19, 2025 | 154.84 | 153.75 | 153.75 | 155.93 | 153.4 | 3.12M |
| December 18, 2025 | 152.71 | 154.7 | 154.7 | 154.98 | 152.71 | 2.26M |
| December 17, 2025 | 150.67 | 153.14 | 153.14 | 154.07 | 150.67 | 2.49M |
| December 16, 2025 | 153.82 | 151.03 | 151.03 | 153.95 | 150.91 | 2.52M |
| December 15, 2025 | 151 | 153.82 | 153.82 | 157.78 | 151 | 3.13M |
| December 12, 2025 | 148.9 | 151.06 | 151.06 | 151.17 | 148.57 | 1.89M |
| December 11, 2025 | 148 | 148.12 | 148.12 | 151 | 145.98 | 2.56M |
| December 10, 2025 | 142.9 | 143.89 | 143.89 | 144.6 | 141.87 | 2.51M |
| December 09, 2025 | 142.35 | 143.04 | 143.04 | 143.65 | 142.35 | 1.58M |
| December 08, 2025 | 144.78 | 142.53 | 142.53 | 144.92 | 142.27 | 1.82M |
| December 05, 2025 | 145.89 | 144.96 | 144.96 | 146.96 | 144.91 | 2.5M |
| December 04, 2025 | 147.61 | 145.86 | 145.86 | 147.98 | 145.5 | 1.95M |
| December 03, 2025 | 147.68 | 148.52 | 148.52 | 149.64 | 147.6 | 2.26M |
| December 02, 2025 | 150.89 | 147.62 | 147.62 | 151 | 146.94 | 1.29M |
| December 01, 2025 | 153.17 | 150.64 | 150.64 | 153.43 | 150.1 | 3.54M |
| November 28, 2025 | 153.06 | 153.21 | 153.21 | 154.51 | 153.06 | 923,323 |
| November 26, 2025 | 154 | 153.8 | 153.8 | 155.23 | 153.8 | 1.83M |
| November 25, 2025 | 152 | 154 | 154 | 154.08 | 151.12 | 2.41M |
| November 24, 2025 | 153.11 | 151.08 | 151.08 | 153.25 | 150.58 | 3.66M |
| November 21, 2025 | 149.87 | 152.98 | 152.98 | 153.39 | 149.87 | 2.46M |
| November 20, 2025 | 148.64 | 149.21 | 149.21 | 150.68 | 148.04 | 1.37M |
| November 19, 2025 | 148.89 | 148.32 | 148.32 | 149.72 | 147.82 | 1.17M |
| November 18, 2025 | 148.23 | 148.82 | 148.82 | 149.58 | 148.04 | 1.32M |
| November 17, 2025 | 149 | 148.03 | 148.03 | 149.75 | 148 | 2.78M |
| November 14, 2025 | 149.95 | 149.02 | 149.02 | 150.66 | 148.64 | 1.9M |
| November 13, 2025 | 150.35 | 149.73 | 149.73 | 150.65 | 149.03 | 1.88M |
| November 12, 2025 | 150.31 | 149.37 | 149.37 | 151.1 | 148.62 | 2.16M |
| November 11, 2025 | 149.08 | 150.75 | 150.75 | 150.93 | 148.81 | 1.61M |
| November 10, 2025 | 148.16 | 148.26 | 148.26 | 149.25 | 147.32 | 2.14M |
| November 07, 2025 | 148.37 | 149.12 | 149.12 | 149.41 | 147.72 | 2.42M |
| November 06, 2025 | 148.81 | 147.61 | 147.61 | 150.18 | 146.4 | 2.71M |
| November 05, 2025 | 154.27 | 149.39 | 149.39 | 154.27 | 147.65 | 3.28M |
| November 04, 2025 | 146.23 | 149.55 | 149.55 | 149.9 | 143.14 | 5.6M |
| November 03, 2025 | 138.21 | 139.38 | 139.38 | 140.44 | 137.5 | 3.63M |
| October 31, 2025 | 138.42 | 138.21 | 138.21 | 138.46 | 137.33 | 2.42M |
| October 30, 2025 | 139.05 | 139.06 | 139.06 | 140.03 | 137.37 | 2.04M |
| October 29, 2025 | 140.26 | 139.19 | 139.19 | 140.59 | 138.29 | 1.61M |
| October 28, 2025 | 142.21 | 141.09 | 141.08 | 143.18 | 141.05 | 1.42M |
| October 27, 2025 | 143.61 | 142.98 | 142.98 | 144.38 | 142.03 | 1.74M |
| October 24, 2025 | 146.07 | 143.36 | 143.36 | 147.21 | 143.14 | 1.29M |
| October 23, 2025 | 147.43 | 146.37 | 146.37 | 147.98 | 145.23 | 1.24M |
| October 22, 2025 | 148.8 | 147.38 | 147.38 | 149.53 | 147.22 | 1.14M |
| October 21, 2025 | 148.14 | 148.53 | 148.53 | 149.1 | 147.31 | 1.13M |
| October 20, 2025 | 145.53 | 148.16 | 148.16 | 148.55 | 145.35 | 1.99M |
| October 17, 2025 | 143.77 | 145.25 | 145.25 | 146.24 | 143.22 | 1.5M |
| October 16, 2025 | 144.23 | 143.38 | 143.38 | 144.48 | 142.21 | 1.5M |
| October 15, 2025 | 143.97 | 144.51 | 144.51 | 146.04 | 143.6 | 1.49M |
| October 14, 2025 | 139.65 | 143.98 | 143.98 | 144.62 | 139.29 | 2.1M |
| October 13, 2025 | 141.07 | 140.47 | 140.47 | 142.11 | 139.86 | 2.17M |
| October 10, 2025 | 144.39 | 141.62 | 141.62 | 144.39 | 141.29 | 2.05M |
| October 09, 2025 | 145.36 | 142.69 | 142.69 | 146.3 | 142.69 | 1.37M |
| October 08, 2025 | 146.37 | 146.03 | 146.03 | 146.71 | 145.24 | 1.07M |
| October 07, 2025 | 148.34 | 146.72 | 146.72 | 148.53 | 144.75 | 1.66M |
| October 06, 2025 | 150.09 | 148.78 | 148.78 | 150.67 | 148.6 | 1.4M |
| October 03, 2025 | 150.99 | 150.69 | 150.69 | 151.23 | 149.83 | 1.29M |
| October 02, 2025 | 152.29 | 151.35 | 151.35 | 153.05 | 150.74 | 1.8M |
| October 01, 2025 | 152.59 | 153.19 | 153.19 | 153.75 | 151.21 | 1.99M |
| September 30, 2025 | 153.62 | 152 | 152 | 154.47 | 151.86 | 1.9M |