208.28
-0.28(-0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 208 | 208.56 | 208.56 | 210.14 | 207 | 1.42M |
| December 22, 2025 | 203.61 | 206.23 | 206.23 | 206.37 | 203.03 | 1.21M |
| December 19, 2025 | 203.17 | 203.29 | 203.29 | 203.57 | 201.75 | 3.79M |
| December 18, 2025 | 201.35 | 201.96 | 201.96 | 202.82 | 199.99 | 1.8M |
| December 17, 2025 | 200.48 | 199.9 | 199.9 | 202.2 | 199.07 | 1.78M |
| December 16, 2025 | 202.8 | 201.78 | 201.78 | 203.78 | 200.83 | 1.53M |
| December 15, 2025 | 201.71 | 203.19 | 203.19 | 203.39 | 201.3 | 1.61M |
| December 12, 2025 | 204.22 | 201.74 | 201.74 | 204.43 | 200.62 | 1.49M |
| December 11, 2025 | 200.62 | 203.84 | 203.84 | 204.24 | 199.87 | 1.99M |
| December 10, 2025 | 196.51 | 200.66 | 200.66 | 201.8 | 196.08 | 1.57M |
| December 09, 2025 | 199.43 | 195.97 | 195.97 | 199.43 | 195.82 | 1.01M |
| December 08, 2025 | 199.29 | 199.26 | 199.26 | 201.09 | 198.65 | 1.07M |
| December 05, 2025 | 199.04 | 199.8 | 199.8 | 201.39 | 198.32 | 1.56M |
| December 04, 2025 | 199.13 | 199.22 | 199.22 | 200.88 | 198.34 | 1.02M |
| December 03, 2025 | 196.86 | 199.22 | 199.22 | 199.36 | 195.68 | 960,608 |
| December 02, 2025 | 196.18 | 197.29 | 197.29 | 198.27 | 195.3 | 1.27M |
| December 01, 2025 | 196.46 | 195.61 | 195.61 | 198.27 | 195.57 | 1.32M |
| November 28, 2025 | 196.42 | 197.89 | 197.89 | 198.53 | 196.1 | 905,207 |
| November 26, 2025 | 196.95 | 196.28 | 196.28 | 197.9 | 196.28 | 1.47M |
| November 25, 2025 | 196.56 | 197.22 | 197.22 | 198.11 | 194.5 | 1.22M |
| November 24, 2025 | 194.74 | 195.22 | 195.22 | 195.99 | 194.01 | 2.27M |
| November 21, 2025 | 190.41 | 195.02 | 195.02 | 196 | 190.25 | 1.61M |
| November 20, 2025 | 193.89 | 190.02 | 190.02 | 194.84 | 189.06 | 1.62M |
| November 19, 2025 | 189.62 | 191.57 | 191.57 | 192.44 | 188.47 | 1.42M |
| November 18, 2025 | 191.01 | 189.9 | 189.9 | 191.48 | 188.82 | 1.62M |
| November 17, 2025 | 193.89 | 191.19 | 191.19 | 195.65 | 190.69 | 1.66M |
| November 14, 2025 | 193 | 193.36 | 193.36 | 194.76 | 192.15 | 1.73M |
| November 13, 2025 | 196.42 | 194.15 | 194.15 | 197.28 | 193.47 | 1.52M |
| November 12, 2025 | 198.4 | 196.79 | 196.79 | 200.71 | 196.63 | 1.48M |
| November 11, 2025 | 197.66 | 197.7 | 197.7 | 198.16 | 194.45 | 876,094 |
| November 10, 2025 | 196.7 | 198.01 | 198.01 | 198.6 | 195 | 1.31M |
| November 07, 2025 | 196.68 | 196.29 | 196.29 | 197.01 | 193.98 | 1.42M |
| November 06, 2025 | 197.67 | 197.25 | 197.25 | 198.73 | 195.81 | 1.08M |
| November 05, 2025 | 198.02 | 198.06 | 198.06 | 199.81 | 197.01 | 1.15M |
| November 04, 2025 | 196.99 | 198.06 | 198.06 | 198.47 | 196.4 | 939,500 |
| November 03, 2025 | 201.66 | 198.71 | 198.71 | 202.43 | 197.06 | 1.55M |
| October 31, 2025 | 198.77 | 202.11 | 202.11 | 204.15 | 197.77 | 2.82M |
| October 30, 2025 | 196.17 | 198.32 | 198.32 | 200.42 | 192.27 | 3.52M |
| October 29, 2025 | 185.06 | 184.19 | 184.19 | 187.14 | 182.87 | 2.2M |
| October 28, 2025 | 186.73 | 185.1 | 185.1 | 187 | 184.06 | 1.6M |
| October 27, 2025 | 187.38 | 186.75 | 186.75 | 188.46 | 185.82 | 1.11M |
| October 24, 2025 | 189.95 | 187.14 | 187.14 | 189.95 | 186.38 | 1.39M |
| October 23, 2025 | 185.6 | 189.2 | 189.2 | 189.77 | 185.31 | 1.07M |
| October 22, 2025 | 188.84 | 184.94 | 184.94 | 189.26 | 184.89 | 781,211 |
| October 21, 2025 | 187 | 188.3 | 188.3 | 189.34 | 186.66 | 691,300 |
| October 20, 2025 | 186.97 | 187.39 | 187.39 | 188 | 186 | 767,500 |
| October 17, 2025 | 184.15 | 185.47 | 185.47 | 186.09 | 183.07 | 1.08M |
| October 16, 2025 | 186.44 | 184.49 | 184.49 | 186.82 | 183.65 | 781,700 |
| October 15, 2025 | 187.51 | 185.78 | 185.78 | 188.17 | 183.57 | 1.18M |
| October 14, 2025 | 180.69 | 185.78 | 185.78 | 186.73 | 180.16 | 1.44M |
| October 13, 2025 | 180.14 | 182.24 | 182.24 | 183.06 | 179.79 | 900,773 |
| October 10, 2025 | 184.04 | 179.28 | 179.28 | 185.73 | 179.24 | 961,601 |
| October 09, 2025 | 183.9 | 183.31 | 183.31 | 184.86 | 181.78 | 1.05M |
| October 08, 2025 | 182.6 | 183.19 | 183.19 | 183.33 | 180.5 | 1.36M |
| October 07, 2025 | 183.98 | 181.42 | 181.42 | 183.98 | 181.25 | 1.28M |
| October 06, 2025 | 187 | 182.99 | 182.99 | 187.09 | 182.42 | 1.36M |
| October 03, 2025 | 186.36 | 183.75 | 183.75 | 186.82 | 183.56 | 1.87M |
| October 02, 2025 | 187.54 | 186.13 | 186.13 | 188.79 | 185.46 | 1.05M |
| October 01, 2025 | 186.88 | 187.44 | 187.44 | 189.07 | 186.74 | 849,312 |
| September 30, 2025 | 186.78 | 188 | 188 | 189.01 | 186.61 | 1.84M |