192.05
+1.88(+0.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 190.78 | 192.05 | 192.05 | 192.36 | 190.18 | 2.51M |
| December 09, 2025 | 191.17 | 190.17 | 190.17 | 192.69 | 189.86 | 2.77M |
| December 08, 2025 | 192.14 | 191.99 | 191.99 | 192.36 | 190.53 | 3.24M |
| December 05, 2025 | 192.77 | 191.33 | 191.33 | 193.36 | 190.65 | 4.29M |
| December 04, 2025 | 193.46 | 192.23 | 192.23 | 193.92 | 191.46 | 4.01M |
| December 03, 2025 | 193.33 | 193.47 | 193.47 | 195.2 | 192.77 | 4.18M |
| December 02, 2025 | 190.8 | 193.15 | 193.15 | 193.73 | 189.53 | 3.81M |
| December 01, 2025 | 190.28 | 190.22 | 190.22 | 192.16 | 189.98 | 3.22M |
| November 28, 2025 | 190 | 192.19 | 191.72 | 192.4 | 189.6 | 1.64M |
| November 26, 2025 | 192.29 | 189.99 | 189.99 | 192.29 | 189.95 | 3.12M |
| November 25, 2025 | 189.82 | 191.02 | 191.02 | 191.63 | 189.23 | 3.66M |
| November 24, 2025 | 190.05 | 188.66 | 188.66 | 190.19 | 187.04 | 5.3M |
| November 21, 2025 | 188.27 | 190.02 | 190.02 | 191.08 | 187.84 | 4.71M |
| November 20, 2025 | 192.43 | 188.14 | 188.14 | 193.25 | 186.76 | 3.67M |
| November 19, 2025 | 190.68 | 190.57 | 190.57 | 191.35 | 189.01 | 3.39M |
| November 18, 2025 | 191.83 | 191.45 | 191.45 | 193.84 | 190.57 | 6.07M |
| November 17, 2025 | 197.89 | 196.08 | 196.08 | 199.35 | 194.97 | 2.84M |
| November 14, 2025 | 198.46 | 199.04 | 199.04 | 199.56 | 195.67 | 3.73M |
| November 13, 2025 | 201.27 | 199.87 | 198.68 | 203.04 | 199.53 | 4.16M |
| November 12, 2025 | 200.98 | 201.59 | 200.39 | 202.28 | 199.58 | 4.61M |
| November 11, 2025 | 196.47 | 200.41 | 200.41 | 201.5 | 195.78 | 4.11M |
| November 10, 2025 | 194.99 | 196.07 | 196.07 | 196.48 | 193.62 | 3.82M |
| November 07, 2025 | 196.05 | 194.07 | 194.07 | 196.44 | 193.7 | 3.71M |
| November 06, 2025 | 195.99 | 195.91 | 195.91 | 197.25 | 195.22 | 3.03M |
| November 05, 2025 | 196.12 | 197.05 | 197.05 | 199.73 | 195.31 | 4.21M |
| November 04, 2025 | 197.66 | 196.46 | 196.46 | 198.01 | 194.68 | 5.73M |
| November 03, 2025 | 201.33 | 197.77 | 197.77 | 201.45 | 197.1 | 4.96M |
| October 31, 2025 | 198.76 | 201.33 | 201.33 | 201.87 | 198.65 | 4.04M |
| October 30, 2025 | 201.8 | 200.11 | 200.11 | 205.22 | 199.8 | 6.51M |
| October 29, 2025 | 213.38 | 212.89 | 212.89 | 214.46 | 210.5 | 4.19M |
| October 28, 2025 | 214.81 | 214.41 | 214.41 | 215.48 | 213.17 | 4.24M |
| October 27, 2025 | 218.96 | 215.07 | 215.07 | 219.21 | 214.7 | 5.39M |
| October 24, 2025 | 220.93 | 216.14 | 216.14 | 220.93 | 214.75 | 8.04M |
| October 23, 2025 | 215 | 220.67 | 220.67 | 222.48 | 214.25 | 9.47M |
| October 22, 2025 | 209.8 | 206.61 | 206.61 | 210.19 | 206 | 4.27M |
| October 21, 2025 | 206.14 | 209.08 | 209.08 | 210.61 | 205.88 | 3.8M |
| October 20, 2025 | 204.34 | 206.03 | 206.03 | 206.19 | 204.32 | 3.91M |
| October 17, 2025 | 203.13 | 202.96 | 202.96 | 205 | 202.02 | 3.87M |
| October 16, 2025 | 203.7 | 203.17 | 203.17 | 204.87 | 202.24 | 3.1M |
| October 15, 2025 | 208.78 | 202.5 | 202.5 | 209.41 | 202.1 | 4.43M |
| October 14, 2025 | 201.42 | 208.61 | 208.61 | 208.73 | 201.35 | 4.05M |
| October 13, 2025 | 202.41 | 202.91 | 202.91 | 203.24 | 200.61 | 3.72M |
| October 10, 2025 | 204.97 | 200.91 | 200.91 | 205.48 | 200.72 | 5.53M |
| October 09, 2025 | 209.99 | 204.23 | 204.23 | 210 | 203.48 | 3.75M |
| October 08, 2025 | 208.84 | 209.85 | 209.85 | 209.88 | 207.9 | 2.66M |
| October 07, 2025 | 208.63 | 208.98 | 208.98 | 209.68 | 207.81 | 3.87M |
| October 06, 2025 | 210 | 209 | 209 | 210.5 | 207.8 | 5.16M |
| October 03, 2025 | 210.98 | 209.05 | 209.05 | 212.03 | 208.42 | 4.32M |
| October 02, 2025 | 210.5 | 211.01 | 211.01 | 213.02 | 210.09 | 4.31M |
| October 01, 2025 | 210.5 | 210.18 | 210.18 | 212.79 | 209.99 | 3.89M |
| September 30, 2025 | 208.95 | 210.5 | 210.5 | 211.11 | 208.45 | 4.18M |
| September 29, 2025 | 209.89 | 209.28 | 209.28 | 210.16 | 204.37 | 5.64M |
| September 26, 2025 | 208.42 | 208.19 | 208.19 | 209.05 | 207.35 | 3.55M |
| September 25, 2025 | 208.9 | 207.7 | 207.7 | 209.38 | 207.3 | 4.07M |
| September 24, 2025 | 209.3 | 208.6 | 208.6 | 210.28 | 208.22 | 6.16M |
| September 23, 2025 | 209.44 | 209.31 | 209.31 | 211.02 | 208.81 | 6.24M |
| September 22, 2025 | 208.75 | 209 | 209 | 210.54 | 207.33 | 4.81M |
| September 19, 2025 | 211.1 | 209.37 | 209.37 | 211.1 | 207.42 | 11.01M |
| September 18, 2025 | 211.09 | 210.2 | 210.2 | 213.4 | 210.05 | 4.45M |
| September 17, 2025 | 211.6 | 211.68 | 211.68 | 213.63 | 210.25 | 5.34M |