202.09
+2.63(+1.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 199.97 | 202.09 | 202.09 | 205.47 | 199 | 1.38M |
| December 03, 2025 | 200.76 | 199.46 | 199.46 | 201.19 | 198.3 | 592,116 |
| December 02, 2025 | 197.47 | 197.18 | 197.18 | 198.5 | 196.14 | 1.23M |
| December 01, 2025 | 193.92 | 196.88 | 196.88 | 198.43 | 193.27 | 1.08M |
| November 28, 2025 | 194.76 | 195.32 | 195.32 | 196.13 | 194.08 | 393,413 |
| November 26, 2025 | 192.84 | 194.79 | 194.79 | 195.25 | 192.6 | 818,425 |
| November 25, 2025 | 193.46 | 192.93 | 192.93 | 194.5 | 191.44 | 971,382 |
| November 24, 2025 | 192.71 | 192.4 | 192.4 | 193.7 | 191.43 | 2.23M |
| November 21, 2025 | 188.62 | 192.23 | 192.23 | 193.23 | 187.51 | 1.52M |
| November 20, 2025 | 193.12 | 187.1 | 187.1 | 194.27 | 186.67 | 833,603 |
| November 19, 2025 | 189.5 | 189.62 | 189.62 | 190.95 | 188.49 | 804,964 |
| November 18, 2025 | 189.42 | 189.85 | 189.85 | 191.48 | 187.53 | 1.15M |
| November 17, 2025 | 193 | 189.8 | 189.8 | 193.79 | 188.84 | 1.31M |
| November 14, 2025 | 194.1 | 194.13 | 194.13 | 195.99 | 192.6 | 1.58M |
| November 13, 2025 | 199.45 | 195.06 | 195.06 | 199.95 | 194.72 | 1.14M |
| November 12, 2025 | 200.28 | 198.61 | 198.61 | 202.36 | 198.24 | 1.23M |
| November 11, 2025 | 203.09 | 199.66 | 199.66 | 203.54 | 198.46 | 822,400 |
| November 10, 2025 | 202.29 | 202.73 | 202.73 | 204.25 | 201.26 | 903,400 |
| November 07, 2025 | 203.75 | 201.16 | 201.16 | 203.75 | 198.2 | 1.14M |
| November 06, 2025 | 205.19 | 203.98 | 203.98 | 206.45 | 201.93 | 894,600 |
| November 05, 2025 | 203.64 | 205.48 | 205.48 | 205.49 | 200.64 | 1.35M |
| November 04, 2025 | 208.97 | 205.45 | 205.45 | 209.08 | 203.63 | 1.54M |
| November 03, 2025 | 213.56 | 210.54 | 210.54 | 213.56 | 209.62 | 1.06M |
| October 31, 2025 | 214.9 | 213.94 | 213.94 | 216.06 | 212.37 | 1.27M |
| October 30, 2025 | 219.16 | 214.97 | 214.97 | 224.97 | 214.91 | 1.4M |
| October 29, 2025 | 220.67 | 219.61 | 219.61 | 227.29 | 213.36 | 2.52M |
| October 28, 2025 | 250.01 | 248.09 | 248.09 | 250.62 | 244.89 | 1.12M |
| October 27, 2025 | 252.37 | 251.42 | 251.42 | 253.94 | 251.41 | 578,881 |
| October 24, 2025 | 252.97 | 250.45 | 250.45 | 252.97 | 249.94 | 559,035 |
| October 23, 2025 | 248.93 | 250.17 | 250.17 | 251.42 | 248.89 | 479,746 |
| October 22, 2025 | 251.64 | 247.55 | 247.55 | 253.58 | 247.42 | 779,500 |
| October 21, 2025 | 249.25 | 251.34 | 251.34 | 252.09 | 248.54 | 465,137 |
| October 20, 2025 | 250.01 | 249.13 | 249.13 | 252.13 | 249.13 | 439,903 |
| October 17, 2025 | 246.49 | 248.99 | 248.99 | 249.87 | 244.97 | 610,600 |
| October 16, 2025 | 250.38 | 246.74 | 246.74 | 251.05 | 246.03 | 454,936 |
| October 15, 2025 | 250.65 | 249.43 | 249.43 | 253.92 | 248.54 | 551,800 |
| October 14, 2025 | 248.45 | 249.33 | 249.33 | 252.51 | 247.5 | 672,700 |
| October 13, 2025 | 250.8 | 251.34 | 251.34 | 252.05 | 249.1 | 505,555 |
| October 10, 2025 | 258.05 | 248.03 | 248.03 | 258.05 | 248.03 | 828,907 |
| October 09, 2025 | 261.4 | 256.5 | 256.5 | 261.69 | 255.63 | 556,532 |
| October 08, 2025 | 256.3 | 259.77 | 259.77 | 260.58 | 255.56 | 580,782 |
| October 07, 2025 | 257.73 | 256.32 | 256.32 | 259.87 | 254.5 | 567,439 |
| October 06, 2025 | 257.12 | 257.64 | 257.64 | 259.84 | 256.13 | 694,931 |
| October 03, 2025 | 257.74 | 257.06 | 257.06 | 258.51 | 256.15 | 617,558 |
| October 02, 2025 | 254.72 | 257.74 | 257.74 | 258.41 | 254.09 | 825,659 |
| October 01, 2025 | 247.65 | 255.18 | 255.18 | 255.62 | 246.51 | 1.46M |
| September 30, 2025 | 244.91 | 246.22 | 246.22 | 246.65 | 243.25 | 752,851 |
| September 29, 2025 | 242.48 | 245.53 | 245.53 | 245.65 | 241.75 | 759,330 |
| September 26, 2025 | 238 | 240.48 | 240.48 | 240.77 | 237.56 | 469,130 |
| September 25, 2025 | 236 | 236.7 | 236.7 | 237.29 | 235 | 536,000 |
| September 24, 2025 | 237.23 | 236.44 | 236.44 | 238.12 | 235.46 | 569,132 |
| September 23, 2025 | 236.05 | 237.39 | 237.39 | 239.33 | 235.29 | 587,314 |
| September 22, 2025 | 234.68 | 236.38 | 236.38 | 236.76 | 233.76 | 869,408 |
| September 19, 2025 | 238.28 | 235.12 | 235.12 | 238.53 | 234.76 | 2.87M |
| September 18, 2025 | 235.74 | 237.25 | 237.25 | 238.31 | 234 | 517,763 |
| September 17, 2025 | 238 | 234.18 | 234.18 | 238.33 | 233.02 | 622,700 |
| September 16, 2025 | 234.84 | 236.67 | 236.67 | 237.2 | 233.78 | 797,200 |
| September 15, 2025 | 238.81 | 235.83 | 235.83 | 239.75 | 235.44 | 696,434 |
| September 12, 2025 | 239.13 | 238.08 | 238.08 | 240.58 | 237.71 | 528,648 |
| September 11, 2025 | 237.41 | 241.18 | 241.18 | 241.84 | 237.27 | 728,800 |