220.86
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 220.66 | 220.86 | 220.86 | 221 | 220.66 | 145,741 |
| December 23, 2025 | 220.85 | 220.86 | 220.86 | 220.91 | 220.66 | 357,317 |
| December 22, 2025 | 220.78 | 220.85 | 220.85 | 221 | 220.73 | 585,000 |
| December 19, 2025 | 220.39 | 220.8 | 220.8 | 221.02 | 220.09 | 1.82M |
| December 18, 2025 | 220.32 | 220.31 | 220.31 | 220.61 | 219.97 | 1.36M |
| December 17, 2025 | 220.11 | 220.31 | 220.31 | 220.31 | 219.91 | 350,714 |
| December 16, 2025 | 219.96 | 220.05 | 220.05 | 220.4 | 219.96 | 1.31M |
| December 15, 2025 | 220.45 | 220.1 | 220.1 | 220.45 | 219.79 | 1.32M |
| December 12, 2025 | 220.29 | 220.65 | 220.65 | 220.78 | 220.15 | 551,099 |
| December 11, 2025 | 219.86 | 220.19 | 220.19 | 220.34 | 219.81 | 745,175 |
| December 10, 2025 | 220.2 | 219.6 | 219.6 | 220.38 | 219.6 | 805,642 |
| December 09, 2025 | 220.27 | 220.45 | 220.45 | 220.45 | 219.79 | 735,891 |
| December 08, 2025 | 220.54 | 220.07 | 220.07 | 220.75 | 219.82 | 1.68M |
| December 05, 2025 | 220.21 | 220.29 | 220.29 | 220.87 | 220.02 | 607,033 |
| December 04, 2025 | 220.08 | 220.5 | 220.5 | 220.69 | 219.86 | 453,546 |
| December 03, 2025 | 219.89 | 220.98 | 220.98 | 221.2 | 219.77 | 1.17M |
| December 02, 2025 | 219.65 | 219.88 | 219.88 | 219.94 | 219.65 | 755,854 |
| December 01, 2025 | 219.71 | 219.73 | 219.73 | 220.1 | 219.36 | 2.35M |
| November 28, 2025 | 219.61 | 219.88 | 219.88 | 219.88 | 219.4 | 490,931 |
| November 26, 2025 | 219.9 | 219.75 | 219.75 | 219.98 | 219.51 | 693,224 |
| November 25, 2025 | 220.04 | 219.65 | 219.65 | 220.22 | 219.5 | 726,900 |
| November 24, 2025 | 219.6 | 220.25 | 220.25 | 220.46 | 219.04 | 1.38M |
| November 21, 2025 | 219.45 | 219.35 | 219.35 | 219.9 | 218.86 | 1.25M |
| November 20, 2025 | 219.25 | 219.55 | 219.55 | 220.41 | 219.03 | 1.79M |
| November 19, 2025 | 218.35 | 219.02 | 219.02 | 219.64 | 218.35 | 4M |
| November 18, 2025 | 218 | 218.41 | 218.41 | 218.84 | 217.76 | 2.34M |
| November 17, 2025 | 217.41 | 217.91 | 217.91 | 218.77 | 217.41 | 5.49M |
| November 14, 2025 | 217.48 | 217.66 | 217.66 | 218.85 | 216.8 | 16.93M |
| November 13, 2025 | 106.15 | 105.99 | 105.99 | 107.02 | 102.46 | 541,054 |
| November 12, 2025 | 108.28 | 107.12 | 107.12 | 111.27 | 105.34 | 574,000 |
| November 11, 2025 | 105 | 108.19 | 108.19 | 108.33 | 102.14 | 619,210 |
| November 10, 2025 | 103.24 | 103.79 | 103.79 | 106.95 | 101.39 | 849,200 |
| November 07, 2025 | 98.29 | 104.39 | 104.39 | 105 | 95.87 | 954,806 |
| November 06, 2025 | 96.7 | 98.64 | 98.64 | 101.43 | 95.73 | 945,376 |
| November 05, 2025 | 100.33 | 97.64 | 97.64 | 101 | 96.85 | 704,926 |
| November 04, 2025 | 101.45 | 100.39 | 100.39 | 105.28 | 100.16 | 549,153 |
| November 03, 2025 | 108.17 | 102.73 | 102.73 | 109.37 | 102.26 | 685,142 |
| October 31, 2025 | 108.88 | 109.24 | 109.24 | 113 | 106.7 | 548,140 |
| October 30, 2025 | 103.5 | 109.03 | 109.03 | 112.24 | 102.19 | 1.19M |
| October 29, 2025 | 105.56 | 104.68 | 104.68 | 107 | 103.05 | 1.05M |
| October 28, 2025 | 99.95 | 105.15 | 105.15 | 105.94 | 98.32 | 820,914 |
| October 27, 2025 | 95 | 99.98 | 99.98 | 105.04 | 94.5 | 1.58M |
| October 24, 2025 | 97.74 | 93.12 | 93.12 | 97.74 | 93 | 651,952 |
| October 23, 2025 | 99.25 | 96.16 | 96.16 | 99.25 | 94.61 | 858,340 |
| October 22, 2025 | 101.62 | 99.33 | 99.33 | 103 | 97.17 | 678,787 |
| October 21, 2025 | 99.38 | 103.22 | 103.22 | 104.77 | 99 | 758,395 |
| October 20, 2025 | 102.08 | 100.56 | 100.56 | 103 | 97.85 | 723,580 |
| October 17, 2025 | 99.26 | 101.52 | 101.52 | 103.02 | 98.45 | 766,207 |
| October 16, 2025 | 109.43 | 102.02 | 102.02 | 109.55 | 100.07 | 688,663 |
| October 15, 2025 | 109.96 | 105.62 | 105.62 | 110.99 | 105.45 | 941,269 |
| October 14, 2025 | 114.9 | 110.64 | 110.64 | 116.15 | 110 | 610,995 |
| October 13, 2025 | 113.03 | 116.15 | 116.15 | 116.99 | 109.36 | 880,401 |
| October 10, 2025 | 116.4 | 113.05 | 113.05 | 121.21 | 110.86 | 1.6M |
| October 09, 2025 | 102 | 110.76 | 110.76 | 111.35 | 102 | 1.59M |
| October 08, 2025 | 102.29 | 98.51 | 98.51 | 102.3 | 98.11 | 844,248 |
| October 07, 2025 | 97.56 | 102.17 | 102.17 | 103.07 | 96.44 | 1.28M |
| October 06, 2025 | 103.59 | 96.45 | 96.45 | 105.57 | 96.35 | 691,437 |
| October 03, 2025 | 99.81 | 101.99 | 101.99 | 106.63 | 98.91 | 1.3M |
| October 02, 2025 | 96.34 | 98.5 | 98.5 | 101.89 | 96.34 | 1.08M |
| October 01, 2025 | 96.25 | 96.34 | 96.34 | 100.49 | 95.43 | 845,423 |