243.84
+5.89(+2.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 240.25 | 243.84 | 243.84 | 244.31 | 240.25 | 272 |
| December 03, 2025 | 239.56 | 237.97 | 237.97 | 239.56 | 237.01 | 139 |
| December 02, 2025 | 243 | 238.33 | 238.33 | 243 | 234.46 | 111 |
| December 01, 2025 | 241.54 | 242.51 | 242.51 | 243.05 | 236.56 | 108 |
| November 28, 2025 | 239.95 | 240.66 | 240.66 | 242.26 | 239.95 | 36 |
| November 26, 2025 | 241.32 | 239.4 | 240.09 | 241.32 | 238.4 | 194 |
| November 25, 2025 | 238.01 | 241.51 | 241.51 | 241.73 | 238.01 | 62 |
| November 24, 2025 | 235.11 | 236.37 | 236.37 | 236.41 | 234.92 | 217 |
| November 21, 2025 | 228.27 | 236.14 | 236.14 | 236.38 | 228.27 | 96 |
| November 20, 2025 | 224.75 | 227.9 | 227.9 | 229.64 | 224.75 | 44 |
| November 19, 2025 | 226.13 | 225.81 | 225.81 | 228.39 | 225.33 | 138 |
| November 18, 2025 | 228 | 227.85 | 227.85 | 228.6 | 226.93 | 120 |
| November 17, 2025 | 240.92 | 230.72 | 230.72 | 240.92 | 230.6 | 355 |
| November 14, 2025 | 236.14 | 234 | 234 | 236.76 | 234 | 70 |
| November 13, 2025 | 240.17 | 237.24 | 237.24 | 241.34 | 237.24 | 34 |
| November 12, 2025 | 243.15 | 241.49 | 241.49 | 243.15 | 239.27 | 336 |
| November 11, 2025 | 240 | 242.04 | 242.04 | 242.04 | 238.6 | 71 |
| November 10, 2025 | 250.73 | 240.73 | 240.73 | 250.73 | 239.64 | 138 |
| November 07, 2025 | 247.59 | 244.2 | 244.2 | 247.59 | 242.3 | 181 |
| November 06, 2025 | 245.7 | 242.88 | 242.88 | 245.7 | 242.5 | 419 |
| November 05, 2025 | 243.22 | 250.17 | 250.17 | 250.17 | 242.01 | 418 |
| November 04, 2025 | 245 | 241.64 | 241.64 | 246.97 | 240.06 | 372 |
| November 03, 2025 | 252.55 | 250.11 | 250.11 | 253 | 248.35 | 182 |
| October 31, 2025 | 256.02 | 254.93 | 254.93 | 256.39 | 253.38 | 834 |
| October 30, 2025 | 257.9 | 258.77 | 258.77 | 260.99 | 257.9 | 185 |
| October 29, 2025 | 269 | 259.54 | 259.54 | 269 | 258.93 | 473 |
| October 28, 2025 | 270 | 268.93 | 268.93 | 275.69 | 261.11 | 2,776 |
| October 27, 2025 | 314.38 | 296.83 | 296.83 | 314.38 | 294.59 | 240 |
| October 24, 2025 | 305.35 | 300.25 | 300.25 | 305.91 | 300.25 | 95 |
| October 23, 2025 | 297.63 | 302.83 | 302.83 | 302.95 | 297.63 | 55 |
| October 22, 2025 | 300.01 | 296.1 | 296.1 | 300.33 | 295.89 | 555 |
| October 21, 2025 | 297.5 | 299 | 299 | 299 | 295 | 99 |
| October 20, 2025 | 302.5 | 296.99 | 296.99 | 311 | 295 | 356 |
| October 17, 2025 | 298 | 297.47 | 297.47 | 300.69 | 293.45 | 328 |
| October 16, 2025 | 329.91 | 291.86 | 291.86 | 329.91 | 288.58 | 1,395 |
| October 15, 2025 | 340.04 | 325.08 | 325.08 | 341.98 | 323.95 | 381 |
| October 14, 2025 | 336.88 | 339.9 | 339.9 | 339.98 | 336.88 | 1,203 |
| October 13, 2025 | 341.19 | 340.07 | 335.85 | 343.38 | 335 | 19 |
| October 10, 2025 | 344.46 | 334.77 | 334.77 | 344.46 | 333.78 | 297 |
| October 09, 2025 | 342.58 | 338.1 | 338.1 | 342.58 | 337.05 | 77 |
| October 08, 2025 | 332.94 | 340.1 | 340.1 | 342.53 | 332.94 | 164 |
| October 07, 2025 | 330.31 | 328.06 | 328.06 | 330.31 | 328.06 | 36 |
| October 06, 2025 | 325.88 | 328.73 | 328.73 | 328.99 | 325.88 | 85 |
| October 03, 2025 | 325.6 | 328.95 | 328.95 | 328.95 | 325.6 | 11 |
| October 02, 2025 | 326.37 | 325.84 | 325.84 | 327.23 | 325.84 | 24 |
| October 01, 2025 | 318 | 325.1 | 325.1 | 325.1 | 318 | 32 |
| September 30, 2025 | 322.57 | 322.24 | 322.24 | 323.04 | 322.24 | 53 |
| September 29, 2025 | 325.55 | 325.34 | 325.34 | 328.33 | 325.34 | 53 |
| September 26, 2025 | 325 | 325.55 | 325.55 | 325.57 | 320.56 | 9 |
| September 25, 2025 | 319.88 | 321.54 | 321.54 | 321.54 | 319.88 | 25 |
| September 24, 2025 | 323.48 | 323.57 | 323.57 | 325.1 | 323.48 | 97 |
| September 23, 2025 | 333.6 | 329.37 | 329.37 | 333.6 | 329.37 | 35 |
| September 22, 2025 | 327.45 | 328.63 | 328.63 | 328.63 | 327.45 | 75 |
| September 19, 2025 | 331.95 | 326.7 | 326.7 | 331.95 | 326.65 | 5,838 |
| September 18, 2025 | 325.96 | 327.86 | 327.86 | 327.86 | 325.96 | 67 |
| September 17, 2025 | 324.96 | 323.3 | 323.53 | 324.96 | 323.03 | 16 |
| September 16, 2025 | 323.62 | 323.17 | 323.17 | 323.62 | 323.17 | 27 |
| September 15, 2025 | 319.35 | 320.43 | 322.13 | 323.58 | 319.35 | 30 |
| September 12, 2025 | 328.47 | 322.57 | 322.57 | 331.66 | 322.57 | 488 |
| September 11, 2025 | 334.11 | 333.99 | 333.99 | 336.99 | 333.99 | 204 |