210.09
+6.32(+3.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 202.55 | 210.09 | 210.09 | 211.88 | 201.68 | 287,086 |
| December 03, 2025 | 202.01 | 203.77 | 203.77 | 205.4 | 198 | 266,769 |
| December 02, 2025 | 203.77 | 202.65 | 202.65 | 209.87 | 202.47 | 328,313 |
| December 01, 2025 | 210.37 | 203.7 | 203.7 | 215.99 | 199.53 | 480,224 |
| November 28, 2025 | 222.68 | 218.26 | 218.26 | 227.52 | 215.02 | 245,104 |
| November 26, 2025 | 214.72 | 213.13 | 213.13 | 222 | 210.8 | 456,489 |
| November 25, 2025 | 203.6 | 210.3 | 210.3 | 213 | 201.95 | 669,936 |
| November 24, 2025 | 197.81 | 203.79 | 203.79 | 206.64 | 195 | 818,600 |
| November 21, 2025 | 180.91 | 194.68 | 194.68 | 195.72 | 175.01 | 730,248 |
| November 20, 2025 | 196.9 | 182.51 | 182.51 | 199.05 | 181.36 | 522,408 |
| November 19, 2025 | 190.33 | 190.12 | 190.12 | 197.18 | 185 | 462,964 |
| November 18, 2025 | 190.51 | 190.46 | 190.46 | 198.64 | 188.56 | 500,026 |
| November 17, 2025 | 200.88 | 194.1 | 194.1 | 206 | 184.21 | 848,662 |
| November 14, 2025 | 207.7 | 205.3 | 205.3 | 218.98 | 200.86 | 650,100 |
| November 13, 2025 | 242.82 | 216.24 | 216.24 | 242.82 | 208.72 | 963,100 |
| November 12, 2025 | 241.21 | 241.59 | 241.59 | 249 | 230 | 389,900 |
| November 11, 2025 | 246.75 | 241.21 | 241.21 | 246.75 | 233.41 | 379,400 |
| November 10, 2025 | 240.16 | 246.98 | 246.98 | 256 | 239 | 456,947 |
| November 07, 2025 | 215.86 | 235.45 | 235.45 | 238.9 | 215 | 748,791 |
| November 06, 2025 | 247.51 | 223.63 | 223.63 | 251.68 | 217.5 | 751,218 |
| November 05, 2025 | 239.52 | 243.47 | 243.47 | 244.98 | 218.4 | 1.01M |
| November 04, 2025 | 260.01 | 234.58 | 234.58 | 273.12 | 220 | 1.99M |
| November 03, 2025 | 241 | 240.11 | 240.11 | 246.61 | 232.89 | 630,200 |
| October 31, 2025 | 229.35 | 239.32 | 239.32 | 239.92 | 225.35 | 258,668 |
| October 30, 2025 | 242.21 | 224.18 | 224.18 | 247 | 223 | 306,957 |
| October 29, 2025 | 247.83 | 243.87 | 243.87 | 250.4 | 230.1 | 396,385 |
| October 28, 2025 | 257.61 | 250.99 | 250.99 | 258.29 | 250.47 | 221,305 |
| October 27, 2025 | 253.35 | 256.05 | 256.05 | 262.32 | 248.53 | 389,561 |
| October 24, 2025 | 245 | 248.67 | 248.67 | 255.5 | 245 | 477,724 |
| October 23, 2025 | 222 | 240.96 | 240.96 | 242.75 | 212 | 403,300 |
| October 22, 2025 | 226.79 | 218.33 | 218.33 | 233.19 | 208.6 | 384,841 |
| October 21, 2025 | 213.96 | 226.4 | 226.4 | 230.11 | 212.5 | 335,935 |
| October 20, 2025 | 209.55 | 215.52 | 215.52 | 221.04 | 209.42 | 272,547 |
| October 17, 2025 | 208 | 206.36 | 206.36 | 217.2 | 200 | 623,249 |
| October 16, 2025 | 224.04 | 211.54 | 211.54 | 224.04 | 209.39 | 279,661 |
| October 15, 2025 | 220 | 220.54 | 220.54 | 224.91 | 215 | 390,687 |
| October 14, 2025 | 198 | 216.25 | 216.25 | 217.5 | 195 | 511,450 |
| October 13, 2025 | 200.88 | 202.43 | 202.43 | 205.14 | 198.66 | 270,277 |
| October 10, 2025 | 208.24 | 195.07 | 195.07 | 211.5 | 195.03 | 281,621 |
| October 09, 2025 | 208.2 | 206.67 | 206.67 | 213 | 203.69 | 265,018 |
| October 08, 2025 | 205.39 | 208.01 | 208.01 | 215 | 203.07 | 395,757 |
| October 07, 2025 | 200.49 | 202.88 | 202.88 | 204.75 | 195 | 293,464 |
| October 06, 2025 | 202.64 | 200.28 | 200.28 | 206.01 | 198.63 | 322,952 |
| October 03, 2025 | 203.67 | 203.43 | 203.43 | 208.72 | 201.75 | 233,133 |
| October 02, 2025 | 198.96 | 204.23 | 204.23 | 209.5 | 197 | 520,302 |
| October 01, 2025 | 200.68 | 197.35 | 197.35 | 209.04 | 196.55 | 451,549 |
| September 30, 2025 | 211.34 | 199.35 | 199.35 | 211.34 | 195.74 | 655,414 |
| September 29, 2025 | 221.83 | 210.87 | 210.87 | 223 | 207.93 | 368,126 |
| September 26, 2025 | 223.57 | 218.1 | 218.1 | 226.66 | 215 | 252,549 |
| September 25, 2025 | 220 | 223.27 | 223.27 | 227.25 | 213.01 | 307,023 |
| September 24, 2025 | 233.2 | 229.03 | 229.03 | 239.7 | 221 | 339,154 |
| September 23, 2025 | 241.11 | 231.37 | 231.37 | 243.86 | 230.04 | 382,340 |
| September 22, 2025 | 238.36 | 242.56 | 242.56 | 245.5 | 235.01 | 498,375 |
| September 19, 2025 | 226.99 | 238.54 | 238.54 | 241.23 | 226.23 | 1.11M |
| September 18, 2025 | 219.57 | 227.8 | 227.8 | 229.52 | 218.35 | 357,065 |
| September 17, 2025 | 216.68 | 218.69 | 218.69 | 223.29 | 212.5 | 294,271 |
| September 16, 2025 | 219 | 214.24 | 214.24 | 221 | 206.54 | 437,588 |
| September 15, 2025 | 230 | 218.93 | 218.93 | 230.17 | 218.26 | 417,904 |
| September 12, 2025 | 225.21 | 229.42 | 229.42 | 230.37 | 224 | 351,214 |
| September 11, 2025 | 219.9 | 224.87 | 224.87 | 228.69 | 213.92 | 388,426 |