198.29
+1.26(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 197.56 | 198.29 | 198.29 | 198.9 | 196.54 | 280,632 |
| December 23, 2025 | 199.28 | 197.03 | 197.03 | 200.29 | 195.96 | 856,800 |
| December 22, 2025 | 198.71 | 199.58 | 199.58 | 200.45 | 197.29 | 691,962 |
| December 19, 2025 | 195.49 | 197.68 | 197.68 | 198.77 | 194.02 | 2.1M |
| December 18, 2025 | 195.85 | 196.42 | 196.42 | 198.37 | 193.2 | 1.2M |
| December 17, 2025 | 195.83 | 194.1 | 194.1 | 197.28 | 193.78 | 954,328 |
| December 16, 2025 | 199.17 | 196.76 | 196.76 | 199.55 | 195.71 | 947,800 |
| December 15, 2025 | 198.82 | 197.6 | 197.6 | 200 | 196.02 | 1.14M |
| December 12, 2025 | 200.39 | 198.68 | 198.68 | 201.74 | 196.54 | 1.21M |
| December 11, 2025 | 200.21 | 199.55 | 199.55 | 204.43 | 199.18 | 1.8M |
| December 10, 2025 | 189.5 | 198.13 | 198.13 | 199.46 | 189.5 | 1.61M |
| December 09, 2025 | 189.85 | 189.77 | 189.77 | 190.87 | 188.63 | 1.13M |
| December 08, 2025 | 190.21 | 189.89 | 189.89 | 191.88 | 189.16 | 1.4M |
| December 05, 2025 | 187.24 | 188.41 | 188.41 | 189.12 | 186.15 | 813,343 |
| December 04, 2025 | 187.73 | 187.54 | 187.54 | 190.95 | 186.42 | 1.51M |
| December 03, 2025 | 185.83 | 187.92 | 187.92 | 190.8 | 185.58 | 1.94M |
| December 02, 2025 | 179.73 | 185.73 | 185.73 | 186.56 | 178.35 | 2.61M |
| December 01, 2025 | 173.5 | 179.73 | 179.73 | 180.71 | 172.79 | 1.74M |
| November 28, 2025 | 174.01 | 173.96 | 173.96 | 175.18 | 173 | 339,700 |
| November 26, 2025 | 171.6 | 173.4 | 173.4 | 175.58 | 171.21 | 852,100 |
| November 25, 2025 | 167.78 | 172.03 | 172.03 | 172.6 | 167.77 | 1.1M |
| November 24, 2025 | 165.67 | 166.65 | 166.65 | 167.53 | 165.26 | 1.3M |
| November 21, 2025 | 159.61 | 166.43 | 166.43 | 168.47 | 159.34 | 1.78M |
| November 20, 2025 | 161.5 | 158.92 | 158.92 | 162.38 | 158.15 | 1.27M |
| November 19, 2025 | 161.47 | 159.92 | 159.92 | 163.26 | 159.77 | 918,300 |
| November 18, 2025 | 159.68 | 162.03 | 162.03 | 162.86 | 157.82 | 1.36M |
| November 17, 2025 | 162.76 | 160.3 | 160.3 | 163.31 | 159.01 | 1.41M |
| November 14, 2025 | 165.46 | 162.81 | 162.81 | 166.6 | 162.27 | 1.72M |
| November 13, 2025 | 168.32 | 166.31 | 166.31 | 170.04 | 165.48 | 733,400 |
| November 12, 2025 | 168.57 | 169.26 | 169.26 | 170.46 | 167.98 | 831,000 |
| November 11, 2025 | 168.25 | 168.03 | 168.03 | 169.53 | 165 | 1.21M |
| November 10, 2025 | 171.13 | 168.48 | 168.48 | 171.13 | 166.59 | 1.13M |
| November 07, 2025 | 168.22 | 170.96 | 170.96 | 171.88 | 168.05 | 947,466 |
| November 06, 2025 | 169.32 | 169.03 | 168.59 | 170.15 | 166.47 | 1.11M |
| November 05, 2025 | 171.17 | 170.25 | 169.81 | 172.59 | 168.36 | 1.1M |
| November 04, 2025 | 169.76 | 172.64 | 172.64 | 173.97 | 168.99 | 2.47M |
| November 03, 2025 | 168.86 | 169.75 | 169.75 | 170.49 | 166.35 | 1.15M |
| October 31, 2025 | 164.9 | 168.86 | 168.86 | 169.13 | 163.71 | 1.16M |
| October 30, 2025 | 168.21 | 166.64 | 166.64 | 168.98 | 166.21 | 1.09M |
| October 29, 2025 | 166.34 | 168.88 | 168.88 | 171.52 | 166.34 | 1.64M |
| October 28, 2025 | 168.03 | 166.56 | 166.56 | 168.74 | 165.86 | 994,600 |
| October 27, 2025 | 167.33 | 167.77 | 167.77 | 168.74 | 165.43 | 1.15M |
| October 24, 2025 | 168.3 | 165.11 | 165.11 | 169.2 | 164.9 | 1.16M |
| October 23, 2025 | 170.65 | 166.74 | 166.74 | 172.49 | 164.57 | 1.78M |
| October 22, 2025 | 169.11 | 168.53 | 168.53 | 170.3 | 167.35 | 1.71M |
| October 21, 2025 | 165.51 | 168.98 | 168.98 | 169.31 | 164.61 | 1.18M |
| October 20, 2025 | 166.43 | 165.49 | 165.49 | 167.89 | 164.64 | 1.59M |
| October 17, 2025 | 169.93 | 164.85 | 164.85 | 169.99 | 162.96 | 2.98M |
| October 16, 2025 | 162.99 | 169.57 | 169.57 | 169.71 | 158.87 | 6.51M |
| October 15, 2025 | 139.62 | 138.83 | 138.83 | 141.11 | 137.99 | 2.24M |
| October 14, 2025 | 137.11 | 139.37 | 139.37 | 139.85 | 136.51 | 946,292 |
| October 13, 2025 | 137.82 | 138.12 | 138.12 | 139.24 | 137.27 | 1.14M |
| October 10, 2025 | 143.78 | 137.09 | 137.09 | 144.64 | 136.46 | 1.58M |
| October 09, 2025 | 147.52 | 142.62 | 142.62 | 148.64 | 142.5 | 1.79M |
| October 08, 2025 | 140.05 | 146.55 | 146.55 | 146.87 | 138.85 | 1.45M |
| October 07, 2025 | 141.19 | 140 | 140 | 142.32 | 138.23 | 1.52M |
| October 06, 2025 | 137.43 | 141.67 | 141.67 | 142.11 | 136.48 | 1.15M |
| October 03, 2025 | 134.53 | 137.95 | 137.95 | 139.8 | 134.53 | 1.21M |
| October 02, 2025 | 132.42 | 134.2 | 134.2 | 135.49 | 132.15 | 1.28M |
| October 01, 2025 | 133.1 | 132.68 | 132.68 | 134.32 | 131.86 | 840,700 |