217.60
-2.93(-1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 215.76 | 217.6 | 217.66 | 217.97 | 213.3 | 90 |
| December 23, 2025 | 215.71 | 215.42 | 215.42 | 216.25 | 214.32 | 1,232 |
| December 22, 2025 | 219 | 219.4 | 219.4 | 220.03 | 219 | 130 |
| December 19, 2025 | 217.25 | 218.57 | 218.57 | 220 | 217.2 | 403 |
| December 18, 2025 | 218.16 | 218.96 | 218.96 | 218.96 | 217.18 | 135 |
| December 17, 2025 | 219.99 | 217.68 | 217.68 | 220.86 | 216.77 | 1,255 |
| December 16, 2025 | 214.94 | 214.63 | 214.63 | 217.09 | 214.63 | 103 |
| December 15, 2025 | 225.94 | 216.08 | 216.08 | 225.94 | 215.86 | 2,961 |
| December 12, 2025 | 224.02 | 223.92 | 225.31 | 226.99 | 220.02 | 155 |
| December 11, 2025 | 221.4 | 224.81 | 224.81 | 225.93 | 221.3 | 2,715 |
| December 10, 2025 | 221.83 | 222.32 | 222.3 | 224.25 | 220.03 | 193 |
| December 09, 2025 | 221.78 | 222.92 | 222.92 | 223.41 | 221.78 | 33 |
| December 08, 2025 | 220 | 221.38 | 221.38 | 224.29 | 220 | 225 |
| December 05, 2025 | 216.94 | 219 | 219 | 221.66 | 216.01 | 3,138 |
| December 04, 2025 | 216.54 | 215 | 215 | 217.44 | 213.34 | 1,164 |
| December 03, 2025 | 213 | 212.92 | 212.92 | 215.8 | 210.75 | 4,176 |
| December 02, 2025 | 213.33 | 211.56 | 211.56 | 217.61 | 210.26 | 7,571 |
| December 01, 2025 | 214.04 | 214.84 | 214.84 | 215.94 | 211.1 | 6,337 |
| November 28, 2025 | 215.54 | 215.4 | 215.43 | 217.59 | 214.4 | 1,439 |
| November 26, 2025 | 218.45 | 210.31 | 210.31 | 220.5 | 208 | 9,177 |
| November 25, 2025 | 228.22 | 234.76 | 234.76 | 236.71 | 225 | 3,580 |
| November 24, 2025 | 224.26 | 227.5 | 227.57 | 231.5 | 223 | 1,992 |
| November 21, 2025 | 216.73 | 226.77 | 226.77 | 226.77 | 215.4 | 122 |
| November 20, 2025 | 224.72 | 217.05 | 217.05 | 227.65 | 217.05 | 902 |
| November 19, 2025 | 227 | 224.79 | 224.79 | 227 | 223.52 | 503 |
| November 18, 2025 | 222.96 | 225 | 225 | 227.16 | 222.01 | 787 |
| November 17, 2025 | 230.1 | 228.9 | 228.9 | 230.16 | 228.2 | 606 |
| November 14, 2025 | 224.1 | 231.03 | 231.03 | 233.56 | 224.1 | 248 |
| November 13, 2025 | 226.91 | 223.77 | 223.77 | 226.91 | 223.51 | 360 |
| November 12, 2025 | 226.83 | 226.91 | 226.91 | 228.51 | 225.34 | 221 |
| November 11, 2025 | 227.97 | 227.46 | 227.46 | 228.5 | 226.2 | 3,035 |
| November 10, 2025 | 227.15 | 226.49 | 226.49 | 227.15 | 223.13 | 6,106 |
| November 07, 2025 | 225.03 | 221.84 | 222.1 | 226.86 | 220.86 | 344 |
| November 06, 2025 | 231 | 224.83 | 224.83 | 231 | 220.83 | 2,005 |
| November 05, 2025 | 234.03 | 232.5 | 232.5 | 234.03 | 231.1 | 402 |
| November 04, 2025 | 236.4 | 233.17 | 233.17 | 236.4 | 230.77 | 266 |
| November 03, 2025 | 240.79 | 233.36 | 233.67 | 240.82 | 232.6 | 9,243 |
| October 31, 2025 | 233.55 | 237.58 | 237.58 | 237.58 | 231.95 | 156 |
| October 30, 2025 | 230.88 | 234.64 | 234.64 | 235.14 | 230.49 | 501 |
| October 29, 2025 | 235.62 | 230.17 | 230.17 | 235.62 | 229.08 | 187 |
| October 28, 2025 | 238.36 | 239.84 | 239.84 | 241.3 | 238 | 256 |
| October 27, 2025 | 243.77 | 240.27 | 240.27 | 244.98 | 238.58 | 569 |
| October 24, 2025 | 243 | 243.17 | 243.17 | 247.01 | 243 | 253 |
| October 23, 2025 | 242.63 | 242.45 | 241.62 | 243.56 | 241.23 | 427 |
| October 22, 2025 | 246 | 246.68 | 246.68 | 247.21 | 243.24 | 1,979 |
| October 21, 2025 | 240.12 | 244.02 | 244.02 | 246.91 | 240.06 | 440 |
| October 20, 2025 | 234.5 | 239.99 | 239.99 | 240 | 234.5 | 380 |
| October 17, 2025 | 228.5 | 230.5 | 234.61 | 234.6 | 228.5 | 568 |
| October 16, 2025 | 237 | 230.63 | 230.63 | 240.48 | 229.94 | 271 |
| October 15, 2025 | 236.51 | 235 | 235 | 237.91 | 235 | 403 |
| October 14, 2025 | 236.6 | 233.24 | 234.09 | 236.6 | 228.57 | 485 |
| October 13, 2025 | 237.51 | 235.99 | 235.99 | 237.51 | 233 | 626 |
| October 10, 2025 | 238.14 | 234.49 | 234.49 | 239.81 | 233 | 1,287 |
| October 09, 2025 | 237.84 | 239.56 | 239.56 | 240.52 | 237.66 | 2,557 |
| October 08, 2025 | 234.05 | 236.79 | 236.79 | 236.97 | 233.16 | 2,101 |
| October 07, 2025 | 237.9 | 238.88 | 238.88 | 239.32 | 229.8 | 1,543 |
| October 06, 2025 | 237.8 | 243.1 | 243.1 | 243.1 | 235.2 | 3,849 |
| October 03, 2025 | 232.74 | 235.03 | 236 | 237.16 | 230.78 | 1,204 |
| October 02, 2025 | 235 | 235.24 | 235.24 | 235.24 | 231.07 | 675 |
| October 01, 2025 | 239.92 | 237.47 | 237.47 | 241.36 | 231.13 | 28,902 |