202.29
+0.05(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 199.46 | 202.29 | 202 | 202.29 | 197.71 | 268 |
| December 03, 2025 | 201 | 202.24 | 202.24 | 205.3 | 200.25 | 284 |
| December 02, 2025 | 198.11 | 198.1 | 198.1 | 201.25 | 195.25 | 1,016 |
| December 01, 2025 | 205 | 200.23 | 200.23 | 209 | 199.33 | 1,118 |
| November 28, 2025 | 203 | 202.14 | 203.82 | 203.82 | 201.05 | 2,364 |
| November 26, 2025 | 194.81 | 200.74 | 200.74 | 201.17 | 194 | 3,555 |
| November 25, 2025 | 189.95 | 192.01 | 192.01 | 194.99 | 189.95 | 620 |
| November 24, 2025 | 182.78 | 190.31 | 190.31 | 190.31 | 182.78 | 574 |
| November 21, 2025 | 181 | 186.03 | 186.02 | 186.88 | 181 | 1,437 |
| November 20, 2025 | 187.2 | 182 | 182 | 191.47 | 182 | 690 |
| November 19, 2025 | 189 | 188.89 | 188.89 | 190.97 | 187.77 | 3,540 |
| November 18, 2025 | 185.51 | 186.4 | 186.4 | 188 | 183.44 | 323 |
| November 17, 2025 | 185 | 185.63 | 185.63 | 187.18 | 185 | 267 |
| November 14, 2025 | 197.99 | 185.58 | 185.58 | 197.99 | 180.01 | 566 |
| November 13, 2025 | 199.74 | 188.24 | 188.24 | 199.74 | 188.24 | 842 |
| November 12, 2025 | 183.05 | 194.24 | 194.24 | 194.24 | 183.05 | 837 |
| November 11, 2025 | 184.64 | 185.94 | 185.94 | 187.24 | 184.55 | 739 |
| November 10, 2025 | 177.49 | 183.09 | 184.41 | 184.59 | 177.49 | 1,036 |
| November 07, 2025 | 171.7 | 173.94 | 173.94 | 174.07 | 170.4 | 879 |
| November 06, 2025 | 173.71 | 171.97 | 171.97 | 173.75 | 170.32 | 986 |
| November 05, 2025 | 169.25 | 173.07 | 173.07 | 173.07 | 169.25 | 1,709 |
| November 04, 2025 | 174.67 | 170.12 | 170.12 | 174.67 | 169.74 | 1,107 |
| November 03, 2025 | 175.83 | 172.3 | 172.3 | 176.79 | 172.07 | 7,211 |
| October 31, 2025 | 176.95 | 176.23 | 176.23 | 179.22 | 174.04 | 865 |
| October 30, 2025 | 179.94 | 178.34 | 178.34 | 179.99 | 175.33 | 1,294 |
| October 29, 2025 | 182.27 | 177.42 | 177.39 | 185.89 | 176.18 | 3,905 |
| October 28, 2025 | 175 | 180.73 | 180.73 | 180.73 | 174.5 | 676 |
| October 27, 2025 | 180 | 178.52 | 178.52 | 180.71 | 175.2 | 2,806 |
| October 24, 2025 | 182 | 182.7 | 182.7 | 186 | 178.01 | 906 |
| October 23, 2025 | 188 | 183.66 | 183.66 | 188 | 181.78 | 2,240 |
| October 22, 2025 | 184 | 181.14 | 181.14 | 186.36 | 180 | 810 |
| October 21, 2025 | 186.11 | 187.74 | 187.74 | 193.99 | 183.01 | 2,248 |
| October 20, 2025 | 199.59 | 196.98 | 196.91 | 200 | 194.9 | 609 |
| October 17, 2025 | 211.5 | 194.9 | 194.9 | 211.5 | 193.41 | 3,745 |
| October 16, 2025 | 203.5 | 207.16 | 207.16 | 209.4 | 201.95 | 12,732 |
| October 15, 2025 | 204 | 201.36 | 201.36 | 204.49 | 199.98 | 2,772 |
| October 14, 2025 | 198.21 | 203 | 203 | 204.05 | 195.01 | 4,242 |
| October 13, 2025 | 199.4 | 199 | 199 | 201.09 | 196.87 | 15,591 |
| October 10, 2025 | 197 | 193.93 | 193.93 | 197 | 192.24 | 1,207 |
| October 09, 2025 | 205.71 | 193.38 | 193.38 | 206.49 | 191.53 | 2,796 |
| October 08, 2025 | 202.97 | 203.94 | 203.94 | 204.91 | 199.03 | 3,434 |
| October 07, 2025 | 201.81 | 202.81 | 202.81 | 204.84 | 197.03 | 1,178 |
| October 06, 2025 | 203 | 203.9 | 203.9 | 205.73 | 202 | 977 |
| October 03, 2025 | 199.98 | 199.99 | 199.99 | 200.49 | 198.54 | 441 |
| October 02, 2025 | 204 | 198.56 | 198.56 | 204 | 193.55 | 5,462 |
| October 01, 2025 | 204 | 198.42 | 197.97 | 204 | 198.42 | 5,898 |
| September 30, 2025 | 198.1 | 200.24 | 199.79 | 202.28 | 195.06 | 3,922 |
| September 29, 2025 | 199 | 197.77 | 197.32 | 200.76 | 197.77 | 3,812 |
| September 26, 2025 | 193.93 | 195.91 | 196.01 | 198 | 190.98 | 1,083 |
| September 25, 2025 | 190.49 | 191.59 | 191.59 | 191.8 | 188.68 | 1,599 |
| September 24, 2025 | 191.99 | 190.35 | 190.35 | 192.95 | 190.11 | 445 |
| September 23, 2025 | 193.7 | 192.69 | 192.69 | 194.95 | 191.96 | 970 |
| September 22, 2025 | 195.9 | 189.84 | 189.84 | 195.9 | 188.65 | 5,734 |
| September 19, 2025 | 194.5 | 190.6 | 190.6 | 194.5 | 187.66 | 5,596 |
| September 18, 2025 | 186.53 | 185.93 | 185.93 | 190.99 | 183.81 | 1,353 |
| September 17, 2025 | 189.03 | 189.58 | 189.58 | 191.5 | 187.3 | 1,768 |
| September 16, 2025 | 196 | 191.6 | 191.6 | 196.25 | 190.45 | 3,049 |
| September 15, 2025 | 188.94 | 193.91 | 193.91 | 195 | 188.94 | 1,466 |
| September 12, 2025 | 190.21 | 187.95 | 187.95 | 191.15 | 187.88 | 3,784 |
| September 11, 2025 | 186 | 187.05 | 187.05 | 188.52 | 184.5 | 10,679 |