193.80
+1.59(+0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 193.63 | 193.8 | 194.89 | 195.22 | 192.49 | 2,142 |
| December 03, 2025 | 190.5 | 192.57 | 192.57 | 192.64 | 186.86 | 8,196 |
| December 02, 2025 | 188.05 | 189.43 | 189.43 | 191.51 | 187.5 | 3,503 |
| December 01, 2025 | 191.31 | 188.76 | 188.76 | 191.31 | 185.7 | 7,850 |
| November 28, 2025 | 185.95 | 189.46 | 190.24 | 190.65 | 185.95 | 6,021 |
| November 26, 2025 | 187.16 | 186.06 | 186.14 | 188 | 183.98 | 5,508 |
| November 25, 2025 | 183.93 | 185.72 | 185.6 | 186.06 | 181.16 | 40,607 |
| November 24, 2025 | 183.97 | 184.79 | 184.82 | 186.4 | 182.84 | 7,146 |
| November 21, 2025 | 184.87 | 184.31 | 184.31 | 186.57 | 180.12 | 5,509 |
| November 20, 2025 | 192.45 | 183.9 | 183.9 | 199.27 | 183.32 | 14,470 |
| November 19, 2025 | 200.46 | 200.67 | 200.72 | 202.29 | 198.81 | 4,641 |
| November 18, 2025 | 202 | 201.62 | 201 | 204.11 | 199.81 | 4,547 |
| November 17, 2025 | 206.42 | 203.21 | 203.21 | 207.01 | 203.08 | 5,664 |
| November 14, 2025 | 205.07 | 205.43 | 205.43 | 206.72 | 198.52 | 4,229 |
| November 13, 2025 | 210.4 | 203.96 | 203.96 | 211.2 | 203.32 | 3,701 |
| November 12, 2025 | 218.6 | 211.91 | 211.91 | 220.02 | 211.81 | 1,762 |
| November 11, 2025 | 216.15 | 217.11 | 217.11 | 217.82 | 214 | 3,139 |
| November 10, 2025 | 213.39 | 216.1 | 216.1 | 216.1 | 212.83 | 3,207 |
| November 07, 2025 | 211.95 | 208.88 | 208.88 | 212.69 | 207.75 | 2,040 |
| November 06, 2025 | 211.43 | 211.13 | 211.13 | 212.85 | 207.45 | 18,031 |
| November 05, 2025 | 213.69 | 212.66 | 212.66 | 215.5 | 212.47 | 2,116 |
| November 04, 2025 | 216 | 214.28 | 214.28 | 217.83 | 212.6 | 5,497 |
| November 03, 2025 | 220.2 | 215.97 | 215.97 | 221.89 | 215.46 | 2,626 |
| October 31, 2025 | 217.77 | 220.19 | 220.19 | 220.46 | 217.16 | 2,210 |
| October 30, 2025 | 217.7 | 218.79 | 218.8 | 221.23 | 215.42 | 3,390 |
| October 29, 2025 | 221.95 | 217.91 | 217.91 | 221.95 | 216.1 | 4,443 |
| October 28, 2025 | 220.52 | 223.08 | 223.08 | 223.35 | 219.6 | 3,494 |
| October 27, 2025 | 218.55 | 219.42 | 219.42 | 221.05 | 218.17 | 4,237 |
| October 24, 2025 | 216.46 | 218.16 | 218.16 | 218.16 | 215.02 | 1,523 |
| October 23, 2025 | 213 | 215.08 | 215.22 | 216.48 | 211.1 | 4,457 |
| October 22, 2025 | 214.78 | 212.52 | 212.52 | 215 | 211.17 | 4,427 |
| October 21, 2025 | 211.96 | 214.7 | 214.7 | 215.09 | 210.17 | 2,154 |
| October 20, 2025 | 208.95 | 212.11 | 212.11 | 212.33 | 208.7 | 4,724 |
| October 17, 2025 | 205.5 | 206.82 | 207.44 | 207.66 | 200.99 | 2,628 |
| October 16, 2025 | 207.11 | 205.05 | 205.05 | 210.3 | 204.97 | 5,485 |
| October 15, 2025 | 208.65 | 206.13 | 206.13 | 210.58 | 205.86 | 4,122 |
| October 14, 2025 | 211.46 | 209.04 | 209.04 | 211.46 | 206.78 | 17,993 |
| October 13, 2025 | 212.04 | 212.28 | 212.28 | 216.59 | 211.77 | 3,099 |
| October 10, 2025 | 215.49 | 212.47 | 211.16 | 217.18 | 209.51 | 4,658 |
| October 09, 2025 | 217.76 | 215.87 | 215.87 | 217.8 | 214.76 | 4,396 |
| October 08, 2025 | 210.8 | 216.33 | 216.33 | 217 | 210.8 | 5,388 |
| October 07, 2025 | 213.31 | 209.98 | 209.98 | 214 | 208.32 | 2,381 |
| October 06, 2025 | 207.84 | 210.46 | 210.46 | 213.69 | 206.38 | 11,686 |
| October 03, 2025 | 209.8 | 209.22 | 207.15 | 212.12 | 206.96 | 3,197 |
| October 02, 2025 | 206.58 | 206.25 | 206.25 | 209.75 | 205.78 | 7,737 |
| October 01, 2025 | 202.94 | 203.44 | 203 | 204.91 | 200.6 | 4,144 |
| September 30, 2025 | 204.49 | 203.56 | 204.03 | 206 | 202.16 | 3,561 |
| September 29, 2025 | 203.58 | 203.61 | 203.61 | 204.45 | 202.8 | 5,745 |
| September 26, 2025 | 202.26 | 202.39 | 202.39 | 203.4 | 200.75 | 6,578 |
| September 25, 2025 | 200.85 | 198.95 | 202.19 | 203.02 | 197.79 | 5,306 |
| September 24, 2025 | 203.46 | 201.03 | 201.03 | 205 | 200.71 | 12,149 |
| September 23, 2025 | 207.88 | 204.6 | 204.6 | 209 | 202.86 | 5,501 |
| September 22, 2025 | 208.37 | 208.39 | 208.39 | 209.5 | 205.82 | 12,638 |
| September 19, 2025 | 205.73 | 208.2 | 208.2 | 208.49 | 205.5 | 3,221 |
| September 18, 2025 | 203.9 | 204.87 | 204.87 | 207.01 | 203.9 | 13,980 |
| September 17, 2025 | 201.55 | 202.39 | 202.39 | 204.5 | 200.87 | 9,371 |
| September 16, 2025 | 201.24 | 201.6 | 201.6 | 201.9 | 198.92 | 8,662 |
| September 15, 2025 | 196.52 | 199.9 | 199.9 | 202.1 | 196 | 5,545 |
| September 12, 2025 | 198.15 | 197.3 | 197 | 199.96 | 196.68 | 2,455 |
| September 11, 2025 | 197.68 | 199.64 | 199.64 | 200.73 | 196.1 | 7,587 |