210.62
+0.61(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 209.45 | 209.28 | 209.28 | 215.65 | 207.72 | 1.4M |
| December 31, 2025 | 209.58 | 208.75 | 208.75 | 209.89 | 208.07 | 940,641 |
| December 30, 2025 | 207.93 | 209.6 | 209.6 | 211.01 | 207.88 | 1.2M |
| December 29, 2025 | 207.05 | 209.04 | 209.04 | 209.59 | 206.78 | 1.75M |
| December 26, 2025 | 207.57 | 207.16 | 207.16 | 209.24 | 206.18 | 791,100 |
| December 24, 2025 | 205.78 | 208.46 | 208.46 | 208.66 | 205 | 513,500 |
| December 23, 2025 | 206.26 | 205.28 | 205.28 | 207.13 | 203.98 | 1.29M |
| December 22, 2025 | 205.31 | 206.02 | 206.02 | 209.6 | 205.01 | 1.38M |
| December 19, 2025 | 206.44 | 205 | 205 | 208.96 | 204.2 | 6M |
| December 18, 2025 | 209.66 | 206.5 | 206.5 | 213.8 | 206.4 | 2.29M |
| December 17, 2025 | 209.43 | 209.66 | 209.66 | 212.16 | 209.38 | 1.74M |
| December 16, 2025 | 210.32 | 211.29 | 211.29 | 213.46 | 208.44 | 1.77M |
| December 15, 2025 | 206.17 | 209.52 | 209.52 | 210.37 | 205 | 1.53M |
| December 12, 2025 | 212.47 | 206.6 | 206.6 | 214.63 | 206.11 | 1.67M |
| December 11, 2025 | 214.67 | 212.06 | 212.06 | 215.97 | 209.3 | 1.53M |
| December 10, 2025 | 204.6 | 213.29 | 213.29 | 215.77 | 204.18 | 1.55M |
| December 09, 2025 | 204.17 | 205.13 | 205.13 | 206.64 | 203.04 | 1.11M |
| December 08, 2025 | 205.29 | 204.65 | 204.65 | 205.98 | 201.6 | 2.03M |
| December 05, 2025 | 200 | 205.1 | 205.1 | 207.79 | 199.65 | 1.68M |
| December 04, 2025 | 199.95 | 199.98 | 199.98 | 201.37 | 196.34 | 1.59M |
| December 03, 2025 | 196.69 | 199.96 | 199.96 | 201.66 | 196 | 1.34M |
| December 02, 2025 | 197.82 | 197.72 | 197.72 | 198.3 | 194.02 | 1.49M |
| December 01, 2025 | 199.5 | 196.94 | 196.94 | 202.28 | 195.71 | 1.82M |
| November 28, 2025 | 200.15 | 200.12 | 200.12 | 203.31 | 198.84 | 899,110 |
| November 26, 2025 | 200.44 | 199.81 | 199.81 | 200.76 | 198.64 | 1.41M |
| November 25, 2025 | 199.08 | 200.76 | 200.76 | 204.69 | 198.64 | 1.38M |
| November 24, 2025 | 200.93 | 199.08 | 199.08 | 204.82 | 198.33 | 2.74M |
| November 21, 2025 | 195.01 | 203 | 203 | 203.25 | 194.11 | 2.25M |
| November 20, 2025 | 195.73 | 194.71 | 194.71 | 198.99 | 193 | 1.67M |
| November 19, 2025 | 199.02 | 194.22 | 194.22 | 200.62 | 193.49 | 2.74M |
| November 18, 2025 | 202.11 | 200.69 | 200.69 | 203.8 | 199.48 | 1.32M |
| November 17, 2025 | 202.81 | 201.84 | 201.84 | 208.19 | 201 | 2.21M |
| November 14, 2025 | 204.22 | 203.1 | 203.1 | 205.05 | 199.31 | 1.97M |
| November 13, 2025 | 212.61 | 204.8 | 204.8 | 213.03 | 204.45 | 2.29M |
| November 12, 2025 | 208.62 | 213.07 | 213.07 | 214.53 | 207.75 | 1.87M |
| November 11, 2025 | 212.11 | 209.22 | 209.22 | 212.69 | 208.37 | 1.35M |
| November 10, 2025 | 220.87 | 210.45 | 210.45 | 220.87 | 209.91 | 1.83M |
| November 07, 2025 | 217.43 | 219.86 | 219.86 | 220.17 | 213.5 | 1.41M |
| November 06, 2025 | 225.14 | 217.86 | 217.86 | 226.65 | 215.76 | 1.9M |
| November 05, 2025 | 222.06 | 225.15 | 225.15 | 226.61 | 220.26 | 2.15M |
| November 04, 2025 | 222.91 | 220.91 | 220.91 | 223.07 | 217.48 | 1.88M |
| November 03, 2025 | 231.31 | 222.2 | 222.2 | 232.15 | 214.83 | 2.99M |
| October 31, 2025 | 218 | 233.84 | 233.84 | 234.62 | 215.93 | 4.28M |
| October 30, 2025 | 225 | 230.92 | 230.92 | 243.6 | 224.28 | 3.96M |
| October 29, 2025 | 245.53 | 241.56 | 241.56 | 247.87 | 238.62 | 3.19M |
| October 28, 2025 | 245 | 248.88 | 248.88 | 249.84 | 242.81 | 1.98M |
| October 27, 2025 | 244.77 | 245.44 | 245.44 | 247.66 | 243.44 | 2.28M |
| October 24, 2025 | 246.22 | 244.2 | 244.2 | 247.76 | 244 | 1.45M |
| October 23, 2025 | 246.11 | 243.92 | 243.92 | 246.59 | 243.61 | 2.01M |
| October 22, 2025 | 252.68 | 244.94 | 244.94 | 252.68 | 244.19 | 2.26M |
| October 21, 2025 | 251.37 | 252.52 | 252.52 | 255 | 249.17 | 1.42M |
| October 20, 2025 | 254.41 | 251.51 | 251.51 | 254.41 | 248.17 | 1.51M |
| October 17, 2025 | 254.6 | 253.16 | 253.16 | 256.6 | 251.23 | 1.73M |
| October 16, 2025 | 265.04 | 255.34 | 255.34 | 265.79 | 252.59 | 2.01M |
| October 15, 2025 | 266.77 | 264.56 | 264.56 | 268.47 | 263.68 | 1.14M |
| October 14, 2025 | 258.99 | 266.25 | 266.25 | 268.77 | 258.88 | 1.36M |
| October 13, 2025 | 259.49 | 258.73 | 258.73 | 264.12 | 258.2 | 1.96M |
| October 10, 2025 | 264.97 | 259.49 | 259.49 | 269.68 | 259.16 | 1.69M |
| October 09, 2025 | 273.91 | 265 | 265 | 275.58 | 264.56 | 2.09M |
| October 08, 2025 | 277.63 | 274.37 | 274.37 | 278.1 | 271.85 | 1.45M |