210.80
-10.63(-4.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 218.37 | 210.8 | 210.8 | 222.49 | 209.06 | 31.31M |
| December 11, 2025 | 217.81 | 221.43 | 221.43 | 221.5 | 210.19 | 30.69M |
| December 10, 2025 | 221.82 | 221.47 | 221.47 | 222.58 | 218.67 | 20.06M |
| December 09, 2025 | 221.01 | 221.56 | 221.56 | 224.84 | 217.91 | 23.21M |
| December 08, 2025 | 219.09 | 221.11 | 221.11 | 223.71 | 218.36 | 30.94M |
| December 05, 2025 | 217.17 | 217.97 | 217.97 | 223.64 | 216.24 | 33.29M |
| December 04, 2025 | 216.88 | 215.98 | 215.98 | 219.12 | 214.14 | 23.7M |
| December 03, 2025 | 216.26 | 217.6 | 217.6 | 218.2 | 211.78 | 27.76M |
| December 02, 2025 | 221.79 | 215.24 | 215.24 | 225.98 | 214.39 | 40.53M |
| December 01, 2025 | 213.88 | 219.76 | 219.76 | 220.98 | 213.5 | 30.77M |
| November 28, 2025 | 216.4 | 217.51 | 217.51 | 218.3 | 214.03 | 17.04M |
| November 26, 2025 | 210.15 | 214.21 | 214.21 | 215.59 | 207 | 39.04M |
| November 25, 2025 | 201.35 | 206.13 | 206.13 | 206.58 | 194.28 | 69.72M |
| November 24, 2025 | 207.16 | 215.05 | 215.05 | 217.13 | 205.85 | 45.81M |
| November 21, 2025 | 208.81 | 203.78 | 203.78 | 208.83 | 195 | 66.95M |
| November 20, 2025 | 232.64 | 206.02 | 206.02 | 234.25 | 205.29 | 63.79M |
| November 19, 2025 | 230.26 | 223.55 | 223.55 | 235.27 | 219.71 | 48.51M |
| November 18, 2025 | 236.78 | 230.29 | 230.29 | 238 | 224.71 | 45.38M |
| November 17, 2025 | 242.75 | 240.52 | 240.52 | 248.77 | 237.15 | 37.94M |
| November 14, 2025 | 239.85 | 246.81 | 246.81 | 253.43 | 235.1 | 46.73M |
| November 13, 2025 | 251.9 | 247.96 | 247.96 | 259.63 | 246.06 | 61.71M |
| November 12, 2025 | 252.91 | 258.89 | 258.89 | 263.51 | 250.2 | 107.11M |
| November 11, 2025 | 241.66 | 237.52 | 237.52 | 248.46 | 234.64 | 56.52M |
| November 10, 2025 | 242.14 | 243.98 | 243.98 | 248.9 | 240.5 | 43.09M |
| November 07, 2025 | 230.92 | 233.54 | 233.54 | 234.77 | 224.64 | 51.6M |
| November 06, 2025 | 253.47 | 237.7 | 237.7 | 253.51 | 235.75 | 65.68M |
| November 05, 2025 | 243.24 | 256.33 | 255.82 | 259.65 | 242.8 | 66.88M |
| November 04, 2025 | 252.07 | 250.05 | 250.05 | 257.38 | 247.39 | 53.01M |
| November 03, 2025 | 259.33 | 259.65 | 259.65 | 260.91 | 253.89 | 36.35M |
| October 31, 2025 | 259.6 | 256.12 | 256.12 | 262.13 | 253.41 | 34.07M |
| October 30, 2025 | 259.92 | 254.84 | 254.84 | 263.88 | 254.6 | 44.5M |
| October 29, 2025 | 264.19 | 264.33 | 264.33 | 267.08 | 257.4 | 48.04M |
| October 28, 2025 | 259.14 | 258.01 | 258.01 | 264.58 | 257 | 47.06M |
| October 27, 2025 | 257.88 | 259.7 | 259.7 | 260.37 | 249.8 | 63.4M |
| October 24, 2025 | 243.39 | 252.92 | 252.92 | 253.32 | 241.95 | 69.49M |
| October 23, 2025 | 230.16 | 234.99 | 234.99 | 235.9 | 228.54 | 38.27M |
| October 22, 2025 | 236.85 | 230.23 | 230.23 | 240.13 | 224.88 | 57.08M |
| October 21, 2025 | 239.39 | 238.03 | 238.03 | 242.26 | 234.02 | 46.9M |
| October 20, 2025 | 236.47 | 240.56 | 240.56 | 242.88 | 234.4 | 56.04M |
| October 17, 2025 | 233.26 | 233.08 | 233.08 | 235.38 | 227.91 | 55.8M |
| October 16, 2025 | 236.29 | 234.56 | 234.56 | 241.2 | 232.24 | 68.95M |
| October 15, 2025 | 222.71 | 238.6 | 238.6 | 239.24 | 220.76 | 106.99M |
| October 14, 2025 | 219.29 | 218.09 | 218.09 | 224.97 | 215.91 | 70.83M |
| October 13, 2025 | 220.2 | 216.42 | 216.42 | 224.19 | 214.9 | 62.7M |
| October 10, 2025 | 232.77 | 214.9 | 214.9 | 234.22 | 213.2 | 114.98M |
| October 09, 2025 | 236.21 | 232.89 | 232.89 | 240.1 | 229.53 | 92.94M |
| October 08, 2025 | 212.95 | 235.56 | 235.56 | 235.87 | 210.7 | 153.65M |
| October 07, 2025 | 214.85 | 211.51 | 211.51 | 218.9 | 209.28 | 115.75M |
| October 06, 2025 | 226.45 | 203.71 | 203.71 | 226.71 | 203.01 | 246.29M |
| October 03, 2025 | 170.68 | 164.67 | 164.67 | 170.68 | 163.14 | 42.7M |
| October 02, 2025 | 168.68 | 169.73 | 169.73 | 171.06 | 166.12 | 55.48M |
| October 01, 2025 | 160.93 | 164.01 | 164.01 | 164.18 | 160.49 | 38.41M |
| September 30, 2025 | 160.79 | 161.79 | 161.79 | 162.28 | 159.33 | 29.32M |
| September 29, 2025 | 160.11 | 161.36 | 161.36 | 164.3 | 159.9 | 39.24M |
| September 26, 2025 | 160.52 | 159.46 | 159.46 | 162.11 | 157.05 | 30.16M |
| September 25, 2025 | 157.14 | 161.27 | 161.27 | 161.63 | 154.78 | 36.62M |
| September 24, 2025 | 162.98 | 160.88 | 160.88 | 165.1 | 158.43 | 38.26M |
| September 23, 2025 | 160.53 | 160.9 | 160.9 | 163.39 | 159.21 | 38.95M |
| September 22, 2025 | 157.44 | 159.79 | 159.79 | 162.67 | 157.42 | 44.11M |
| September 19, 2025 | 157.38 | 157.39 | 157.39 | 159.84 | 155.9 | 50.58M |