248.27
+0.67(+0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 248 | 248.27 | 248.27 | 249.65 | 247.47 | 901,900 |
| December 23, 2025 | 246.34 | 247.6 | 247.6 | 247.91 | 246.22 | 1.85M |
| December 22, 2025 | 245 | 246.77 | 246.77 | 247.25 | 243.02 | 1.89M |
| December 19, 2025 | 241.92 | 243.73 | 243.73 | 244.77 | 240.74 | 5.91M |
| December 18, 2025 | 241.08 | 242.76 | 242.76 | 244.71 | 241.08 | 2.73M |
| December 17, 2025 | 242.63 | 239.5 | 239.5 | 244.82 | 238.87 | 3.44M |
| December 16, 2025 | 240.37 | 241.61 | 241.61 | 242.5 | 239.09 | 3.94M |
| December 15, 2025 | 239.38 | 239.81 | 239.81 | 241 | 238.05 | 4.05M |
| December 12, 2025 | 240.56 | 237.87 | 237.87 | 241.24 | 236.01 | 2.96M |
| December 11, 2025 | 237.48 | 239.29 | 239.29 | 243.31 | 237 | 4.07M |
| December 10, 2025 | 229.95 | 237.76 | 237.76 | 238.47 | 229.14 | 4.15M |
| December 09, 2025 | 230.59 | 230.81 | 230.81 | 234.97 | 228.63 | 4.14M |
| December 08, 2025 | 231.1 | 230.59 | 230.59 | 233.04 | 229.44 | 3.38M |
| December 05, 2025 | 228.56 | 230.68 | 230.68 | 233.01 | 228.56 | 3.92M |
| December 04, 2025 | 226.8 | 229.71 | 229.71 | 230.96 | 226.48 | 4.29M |
| December 03, 2025 | 223.93 | 227.24 | 227.24 | 228.41 | 222.98 | 4.09M |
| December 02, 2025 | 221.54 | 224 | 224 | 224.89 | 219.87 | 3.97M |
| December 01, 2025 | 218.15 | 220.37 | 220.37 | 223.03 | 217.56 | 3.42M |
| November 28, 2025 | 218.73 | 219.07 | 219.07 | 220.8 | 217.55 | 1.64M |
| November 26, 2025 | 214.6 | 217.47 | 217.47 | 219.15 | 214.5 | 2.43M |
| November 25, 2025 | 208.98 | 214.45 | 214.45 | 215.68 | 208.13 | 2.89M |
| November 24, 2025 | 209.03 | 208.84 | 208.84 | 210.53 | 206.41 | 4.2M |
| November 21, 2025 | 203.46 | 207.87 | 207.87 | 209.43 | 201.9 | 4.62M |
| November 20, 2025 | 206.38 | 202.22 | 202.22 | 209.95 | 201.16 | 5.58M |
| November 19, 2025 | 200.97 | 202.4 | 202.4 | 203.04 | 200 | 4.06M |
| November 18, 2025 | 199.79 | 200.04 | 200.04 | 204.5 | 199.44 | 6.18M |
| November 17, 2025 | 209.81 | 201.01 | 201.01 | 210.58 | 199.09 | 7.1M |
| November 14, 2025 | 213.96 | 211.15 | 210.35 | 214.84 | 209.63 | 5.02M |
| November 13, 2025 | 220.61 | 216.8 | 215.98 | 223.32 | 215.52 | 4.61M |
| November 12, 2025 | 220.2 | 222.13 | 222.13 | 223.57 | 219.69 | 4.01M |
| November 11, 2025 | 220.13 | 220.75 | 220.75 | 222.19 | 218.25 | 1.78M |
| November 10, 2025 | 219.11 | 220.36 | 220.36 | 222.82 | 218.21 | 3.14M |
| November 07, 2025 | 216.12 | 217.82 | 217.82 | 219.06 | 213.3 | 3.95M |
| November 06, 2025 | 221.42 | 216.88 | 216.88 | 222.86 | 215.9 | 4.06M |
| November 05, 2025 | 220.28 | 221.4 | 221.4 | 223.43 | 217.56 | 2.54M |
| November 04, 2025 | 219.26 | 220.68 | 220.68 | 222 | 217.54 | 2.44M |
| November 03, 2025 | 219.99 | 221.7 | 221.7 | 222.5 | 218.03 | 2.58M |
| October 31, 2025 | 218 | 219.99 | 219.99 | 221.11 | 217.19 | 2.55M |
| October 30, 2025 | 218.23 | 218.38 | 218.38 | 222.98 | 217.98 | 2.81M |
| October 29, 2025 | 218.5 | 218.59 | 218.59 | 222.45 | 217.09 | 3.48M |
| October 28, 2025 | 223.19 | 220.99 | 220.99 | 223.77 | 219.81 | 2.95M |
| October 27, 2025 | 227.42 | 223.49 | 223.49 | 227.59 | 222.36 | 3.4M |
| October 24, 2025 | 224.03 | 225.01 | 225.01 | 227.62 | 222.85 | 3.26M |
| October 23, 2025 | 222 | 220.04 | 220.04 | 222.67 | 218.6 | 4.28M |
| October 22, 2025 | 227.01 | 220.38 | 220.38 | 228.42 | 220.08 | 7.68M |
| October 21, 2025 | 214.5 | 217.05 | 217.05 | 218.59 | 214.11 | 5.35M |
| October 20, 2025 | 212.53 | 214.87 | 214.87 | 215.72 | 212.03 | 3.78M |
| October 17, 2025 | 204.38 | 211.34 | 211.34 | 212.2 | 204.38 | 4.62M |
| October 16, 2025 | 214.48 | 203.15 | 203.15 | 216.25 | 200.6 | 7.84M |
| October 15, 2025 | 216.55 | 215.1 | 215.1 | 218 | 213.26 | 2.77M |
| October 14, 2025 | 206.12 | 214.2 | 214.2 | 216.73 | 206.12 | 4M |
| October 13, 2025 | 205.25 | 207.61 | 207.61 | 207.8 | 204.3 | 3.04M |
| October 10, 2025 | 211.48 | 202.49 | 202.49 | 212.44 | 202.02 | 4.64M |
| October 09, 2025 | 212.43 | 210.74 | 210.74 | 213.72 | 210.24 | 2.76M |
| October 08, 2025 | 214.1 | 211.92 | 211.92 | 215.76 | 211.53 | 2.41M |
| October 07, 2025 | 214.05 | 213.69 | 213.69 | 214.95 | 211.13 | 2.23M |
| October 06, 2025 | 215.49 | 213.85 | 213.85 | 217.21 | 211.49 | 2.9M |
| October 03, 2025 | 212.9 | 214.4 | 214.4 | 216.5 | 212.81 | 2.5M |
| October 02, 2025 | 211.99 | 213.78 | 213.78 | 214.76 | 210.3 | 3.16M |
| October 01, 2025 | 213.31 | 213.48 | 213.48 | 216.87 | 211.7 | 5.09M |