226.72
+3.9(+1.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 19, 2025 | 223.37 | 226.72 | 226.72 | 229.36 | 222.35 | 7.88M |
| December 18, 2025 | 224 | 222.82 | 222.82 | 226.26 | 222.79 | 4.76M |
| December 17, 2025 | 223.88 | 224.31 | 224.31 | 226.41 | 222.86 | 5.01M |
| December 16, 2025 | 226.41 | 223.67 | 223.67 | 226.84 | 221.91 | 6.41M |
| December 15, 2025 | 224.24 | 227.53 | 227.53 | 228.3 | 223.56 | 3.87M |
| December 12, 2025 | 223.69 | 223.32 | 223.32 | 223.82 | 221.1 | 5.47M |
| December 11, 2025 | 225.54 | 223.98 | 223.98 | 225.96 | 222.24 | 4.17M |
| December 10, 2025 | 225 | 225.18 | 225.18 | 225.98 | 221 | 8.74M |
| December 09, 2025 | 223.72 | 222.82 | 222.82 | 224.8 | 220.23 | 2.69M |
| December 08, 2025 | 226.08 | 223.12 | 223.12 | 226.12 | 222.39 | 4.01M |
| December 05, 2025 | 228.93 | 226.08 | 226.08 | 229.25 | 225.05 | 3.99M |
| December 04, 2025 | 230.11 | 228.71 | 228.71 | 230.94 | 227.59 | 3.73M |
| December 03, 2025 | 224.84 | 230.24 | 230.24 | 230.78 | 224.52 | 4.87M |
| December 02, 2025 | 224.82 | 224.37 | 224.37 | 226.63 | 223.11 | 5.1M |
| December 01, 2025 | 227.19 | 225.11 | 225.11 | 229.49 | 223.98 | 5.21M |
| November 28, 2025 | 226.85 | 227.7 | 227.7 | 228.09 | 225.51 | 2.66M |
| November 26, 2025 | 232.04 | 227.66 | 227.66 | 232.48 | 226.64 | 5.92M |
| November 25, 2025 | 230.32 | 231.8 | 231.8 | 234.08 | 230.31 | 7.13M |
| November 24, 2025 | 236 | 229.51 | 229.51 | 237.62 | 228.48 | 10.23M |
| November 21, 2025 | 230.55 | 236.28 | 236.28 | 238.01 | 230.14 | 8.02M |
| November 20, 2025 | 233.26 | 229.45 | 229.45 | 234.95 | 228 | 4.28M |
| November 19, 2025 | 233.54 | 232.91 | 232.91 | 238.15 | 230.36 | 7.61M |
| November 18, 2025 | 235 | 233.87 | 233.87 | 237.19 | 232.11 | 6.23M |
| November 17, 2025 | 233.26 | 234 | 234 | 235.35 | 229.23 | 5.02M |
| November 14, 2025 | 233.61 | 232.36 | 232.36 | 235 | 230.32 | 5.43M |
| November 13, 2025 | 233.74 | 232.29 | 232.29 | 239.29 | 232.16 | 7.97M |
| November 12, 2025 | 225.4 | 233.23 | 233.23 | 234 | 225.29 | 8.58M |
| November 11, 2025 | 219 | 225.17 | 225.17 | 225.42 | 219 | 4.8M |
| November 10, 2025 | 217 | 218.71 | 218.71 | 219.86 | 216.15 | 4.53M |
| November 07, 2025 | 219.31 | 219.16 | 219.16 | 220.99 | 217.09 | 4.65M |
| November 06, 2025 | 215.89 | 219.04 | 219.04 | 219.68 | 215.65 | 6.62M |
| November 05, 2025 | 215.74 | 216.77 | 216.77 | 217.43 | 212.6 | 4.93M |
| November 04, 2025 | 212.37 | 215.89 | 215.89 | 217.08 | 212.37 | 6.18M |
| November 03, 2025 | 216.68 | 211.96 | 211.96 | 219 | 211.69 | 8.87M |
| October 31, 2025 | 223 | 218.04 | 218.04 | 223.87 | 216 | 10.83M |
| October 30, 2025 | 227.05 | 228.2 | 228.2 | 229.65 | 226.41 | 5.02M |
| October 29, 2025 | 227.62 | 225.14 | 225.14 | 228 | 224.04 | 5.47M |
| October 28, 2025 | 227 | 227.57 | 227.57 | 228.38 | 224.31 | 2.66M |
| October 27, 2025 | 227.95 | 228.03 | 228.03 | 228.6 | 227.12 | 2.78M |
| October 24, 2025 | 228.78 | 227.99 | 227.99 | 229.04 | 226.25 | 3.55M |
| October 23, 2025 | 228.99 | 228.25 | 228.25 | 229.86 | 227.25 | 5.82M |
| October 22, 2025 | 231.67 | 228.68 | 228.68 | 232.16 | 228.43 | 3.52M |
| October 21, 2025 | 232.15 | 231.39 | 231.39 | 232.81 | 229.83 | 3.3M |
| October 20, 2025 | 231 | 232.06 | 232.06 | 232.26 | 230 | 5.25M |
| October 17, 2025 | 227.52 | 229.57 | 229.57 | 230.71 | 226.81 | 7.15M |
| October 16, 2025 | 226.22 | 226.87 | 226.87 | 228.11 | 225.46 | 4.73M |
| October 15, 2025 | 227.2 | 226.22 | 226.22 | 228.95 | 225.36 | 3.68M |
| October 14, 2025 | 228.07 | 229.13 | 227.49 | 230.65 | 227.51 | 5.53M |
| October 13, 2025 | 230 | 230.3 | 228.65 | 233.81 | 229.22 | 5.41M |
| October 10, 2025 | 231.51 | 230.5 | 228.85 | 234.68 | 230.5 | 6.16M |
| October 09, 2025 | 233.27 | 230.69 | 229.04 | 233.79 | 230.62 | 4.61M |
| October 08, 2025 | 231.48 | 231.24 | 229.58 | 233 | 229.68 | 5.41M |
| October 07, 2025 | 231.29 | 232.83 | 232.83 | 234.08 | 227.59 | 4.9M |
| October 06, 2025 | 231.71 | 230.19 | 230.19 | 232.95 | 227.92 | 11.94M |
| October 03, 2025 | 236.9 | 233.91 | 233.91 | 238.84 | 233.71 | 6.55M |
| October 02, 2025 | 240.89 | 236.56 | 236.56 | 242.67 | 234.52 | 8.11M |
| October 01, 2025 | 233.64 | 244.38 | 244.38 | 244.81 | 232 | 12.24M |
| September 30, 2025 | 223.06 | 231.54 | 231.54 | 232.35 | 222.57 | 9.19M |
| September 29, 2025 | 220.75 | 223.16 | 223.16 | 223.24 | 219.79 | 4.96M |
| September 26, 2025 | 220.4 | 220.61 | 220.61 | 221.44 | 217.67 | 4.14M |