202.14
-8.11(-3.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 210.44 | 210.25 | 210.25 | 210.83 | 207.35 | 950,309 |
| December 24, 2025 | 208.59 | 210.24 | 210.24 | 210.63 | 205.56 | 568,232 |
| December 23, 2025 | 212.6 | 207.93 | 207.93 | 212.6 | 204.5 | 1.17M |
| December 22, 2025 | 215 | 211.16 | 211.16 | 215.02 | 209.21 | 1.54M |
| December 19, 2025 | 210.89 | 212.14 | 212.14 | 212.98 | 207.96 | 2.53M |
| December 18, 2025 | 210.62 | 210.07 | 210.07 | 212.28 | 206.92 | 1.79M |
| December 17, 2025 | 209.43 | 207.96 | 207.96 | 213.07 | 207.38 | 1.14M |
| December 16, 2025 | 214.25 | 209.93 | 209.93 | 214.25 | 207.78 | 1.16M |
| December 15, 2025 | 214.47 | 211.82 | 211.82 | 215.55 | 211.39 | 1.02M |
| December 12, 2025 | 216.2 | 213.71 | 213.71 | 216.96 | 211.72 | 1.19M |
| December 11, 2025 | 220.15 | 216.69 | 215.48 | 222 | 215 | 1.22M |
| December 10, 2025 | 216.92 | 219.5 | 218.27 | 219.8 | 211.19 | 1.97M |
| December 09, 2025 | 220.12 | 217.99 | 216.77 | 223.24 | 217.01 | 1.41M |
| December 08, 2025 | 227.99 | 219.86 | 219.86 | 229.9 | 218.73 | 1.77M |
| December 05, 2025 | 226.34 | 232.22 | 232.22 | 236.86 | 226.34 | 1.94M |
| December 04, 2025 | 227.46 | 225.96 | 225.96 | 228.31 | 222.45 | 1.29M |
| December 03, 2025 | 211.52 | 227.94 | 227.94 | 228.2 | 209.81 | 2.69M |
| December 02, 2025 | 211.03 | 209.42 | 209.42 | 213.67 | 208.1 | 1.79M |
| December 01, 2025 | 205 | 208.19 | 208.19 | 213.73 | 203.55 | 2.46M |
| November 28, 2025 | 209.74 | 206.57 | 206.57 | 209.74 | 202.07 | 1.77M |
| November 26, 2025 | 204 | 207.41 | 207.41 | 211.87 | 204 | 3.15M |
| November 25, 2025 | 199.5 | 206.73 | 206.73 | 215.74 | 197.18 | 7.12M |
| November 24, 2025 | 206.97 | 206.31 | 206.31 | 209.84 | 205.88 | 2.87M |
| November 21, 2025 | 202.82 | 208.45 | 208.45 | 212.58 | 202.82 | 1.6M |
| November 20, 2025 | 210.02 | 202.61 | 202.61 | 211.34 | 202.48 | 1.14M |
| November 19, 2025 | 210.31 | 207.04 | 207.04 | 212.61 | 205.19 | 900,619 |
| November 18, 2025 | 209.52 | 210.18 | 210.18 | 212.21 | 207.26 | 1.14M |
| November 17, 2025 | 214.93 | 208.98 | 208.98 | 214.93 | 207.63 | 1.29M |
| November 14, 2025 | 217.66 | 216.35 | 216.35 | 220.46 | 214.37 | 863,414 |
| November 13, 2025 | 221.74 | 220.1 | 220.1 | 225.25 | 218.85 | 800,931 |
| November 12, 2025 | 222 | 222.86 | 222.86 | 226.5 | 220.77 | 1.31M |
| November 11, 2025 | 219.4 | 217.99 | 217.99 | 220.99 | 217.73 | 725,552 |
| November 10, 2025 | 221.33 | 219.62 | 219.62 | 224.11 | 217.3 | 692,700 |
| November 07, 2025 | 216 | 219.11 | 219.11 | 220.47 | 214.05 | 801,900 |
| November 06, 2025 | 218.75 | 216.72 | 216.72 | 219.44 | 213.46 | 1.09M |
| November 05, 2025 | 216.11 | 218.98 | 218.98 | 226.4 | 215.38 | 1.12M |
| November 04, 2025 | 215.15 | 216.18 | 216.18 | 218.13 | 214.52 | 883,403 |
| November 03, 2025 | 220.17 | 217.8 | 217.8 | 224.82 | 216.71 | 1.08M |
| October 31, 2025 | 221.42 | 221.45 | 221.45 | 221.47 | 215.44 | 1.53M |
| October 30, 2025 | 220.31 | 220.76 | 220.76 | 225.92 | 218.06 | 1.1M |
| October 29, 2025 | 227.92 | 225.58 | 225.58 | 232.8 | 224.42 | 999,400 |
| October 28, 2025 | 228.45 | 229.87 | 229.87 | 233.77 | 226.45 | 907,205 |
| October 27, 2025 | 230.2 | 229.27 | 229.27 | 234.87 | 227.34 | 932,100 |
| October 24, 2025 | 230.73 | 225.38 | 225.38 | 231.99 | 224.62 | 655,500 |
| October 23, 2025 | 228.71 | 227.87 | 227.87 | 232.35 | 227.27 | 716,305 |
| October 22, 2025 | 228.41 | 228.2 | 228.2 | 228.84 | 225.42 | 810,800 |
| October 21, 2025 | 225.03 | 227.72 | 227.72 | 229.34 | 224.24 | 543,584 |
| October 20, 2025 | 229.83 | 225.79 | 225.79 | 232.24 | 224.5 | 671,922 |
| October 17, 2025 | 231.4 | 228.86 | 228.86 | 232.92 | 226.6 | 819,032 |
| October 16, 2025 | 234.2 | 230.37 | 230.37 | 234.24 | 229.2 | 953,600 |
| October 15, 2025 | 232.97 | 234.2 | 234.2 | 236.87 | 231.75 | 763,700 |
| October 14, 2025 | 223.68 | 230.26 | 230.26 | 233.3 | 223.32 | 1.22M |
| October 13, 2025 | 217.38 | 229.71 | 229.71 | 231.3 | 216.17 | 1.75M |
| October 10, 2025 | 224.51 | 211.58 | 211.58 | 224.51 | 211.58 | 1.45M |
| October 09, 2025 | 227.66 | 223.82 | 223.82 | 228.28 | 222.22 | 979,065 |
| October 08, 2025 | 226.43 | 227.14 | 227.14 | 229.21 | 224.28 | 939,638 |
| October 07, 2025 | 229.7 | 224.93 | 224.93 | 230.15 | 223.76 | 798,988 |
| October 06, 2025 | 231.14 | 229.93 | 229.93 | 231.58 | 226.46 | 817,528 |
| October 03, 2025 | 231.52 | 231.41 | 231.41 | 237.31 | 229.88 | 1.31M |
| October 02, 2025 | 231.35 | 230.4 | 230.4 | 232.18 | 228.65 | 899,733 |