213.71
-1.35(-0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 212.41 | 213.71 | 213.71 | 214.76 | 205.93 | 1.08M |
| November 06, 2025 | 218.56 | 215.06 | 215.06 | 220.55 | 212.65 | 944,700 |
| November 05, 2025 | 209.96 | 218.15 | 218.15 | 219.1 | 209.71 | 932,499 |
| November 04, 2025 | 214.29 | 209.22 | 209.22 | 216.04 | 208.99 | 1.26M |
| November 03, 2025 | 222.4 | 220.31 | 220.31 | 224.27 | 217.69 | 1.52M |
| October 31, 2025 | 223.16 | 220.89 | 220.89 | 229.23 | 219.99 | 1.12M |
| October 30, 2025 | 220.89 | 221.47 | 221.47 | 228.9 | 219.09 | 911,494 |
| October 29, 2025 | 212.71 | 222.32 | 222.32 | 226.83 | 212.23 | 1.54M |
| October 28, 2025 | 213.2 | 214.52 | 214.52 | 216.09 | 210.46 | 1.28M |
| October 27, 2025 | 214.6 | 211.23 | 211.23 | 216.2 | 208.65 | 943,600 |
| October 24, 2025 | 210 | 212.44 | 212.44 | 215.42 | 209.81 | 1.47M |
| October 23, 2025 | 200.39 | 206.57 | 206.57 | 207.2 | 199.54 | 1.16M |
| October 22, 2025 | 201.72 | 198.75 | 198.75 | 202 | 194.75 | 1.76M |
| October 21, 2025 | 203.36 | 201.12 | 201.12 | 204.09 | 200.72 | 1.13M |
| October 20, 2025 | 210.4 | 204.02 | 204.02 | 210.91 | 201.09 | 1.18M |
| October 17, 2025 | 207.52 | 209.34 | 209.34 | 210.01 | 205.86 | 1.03M |
| October 16, 2025 | 210.03 | 209.74 | 209.74 | 210.82 | 206.44 | 1.19M |
| October 15, 2025 | 203.8 | 206.88 | 206.88 | 208.07 | 202.79 | 1.03M |
| October 14, 2025 | 196.73 | 200.59 | 200.59 | 202.45 | 195 | 939,423 |
| October 13, 2025 | 199.5 | 199.9 | 199.9 | 200.95 | 197.8 | 1.15M |
| October 10, 2025 | 205.83 | 193.99 | 193.99 | 205.83 | 193.84 | 1.41M |
| October 09, 2025 | 206.71 | 204.71 | 204.71 | 207.41 | 203 | 942,500 |
| October 08, 2025 | 204.04 | 206.53 | 206.53 | 207.1 | 203 | 860,628 |
| October 07, 2025 | 204.87 | 202.62 | 202.62 | 205.88 | 199.5 | 1.24M |
| October 06, 2025 | 207.69 | 202.2 | 202.2 | 208.54 | 202.19 | 1.48M |
| October 03, 2025 | 216 | 202.08 | 202.08 | 217.15 | 201.65 | 2.05M |
| October 02, 2025 | 217.13 | 215.69 | 215.69 | 219 | 213.75 | 1.33M |
| October 01, 2025 | 214.54 | 214.84 | 214.84 | 216.65 | 210.9 | 1.51M |
| September 30, 2025 | 215.04 | 217.17 | 217.17 | 218.95 | 213.42 | 1.21M |
| September 29, 2025 | 218.5 | 214.51 | 214.51 | 220.53 | 212.53 | 1.64M |
| September 26, 2025 | 213.56 | 215.84 | 215.84 | 217.12 | 211.45 | 1.74M |
| September 25, 2025 | 206.71 | 210.2 | 210.2 | 213.22 | 203.55 | 3.24M |
| September 24, 2025 | 235 | 225.28 | 225.28 | 235 | 224.38 | 2.58M |
| September 23, 2025 | 234.11 | 234.45 | 234.45 | 237.14 | 232.44 | 2.05M |
| September 22, 2025 | 224.42 | 233.23 | 233.23 | 233.82 | 224.42 | 1.94M |
| September 19, 2025 | 223.12 | 224.34 | 224.34 | 224.74 | 219.86 | 2.88M |
| September 18, 2025 | 216.82 | 223.29 | 223.29 | 226.49 | 216.62 | 2.75M |
| September 17, 2025 | 212.94 | 213.64 | 213.64 | 214 | 208.41 | 1.29M |
| September 16, 2025 | 215.74 | 213.33 | 213.33 | 216.46 | 210.87 | 1.31M |
| September 15, 2025 | 214.38 | 216.06 | 216.06 | 219.81 | 213.39 | 1.26M |
| September 12, 2025 | 213.39 | 214.06 | 214.06 | 215.3 | 212.81 | 966,309 |
| September 11, 2025 | 216.36 | 214.28 | 214.28 | 217.15 | 213.78 | 863,274 |
| September 10, 2025 | 209.38 | 215.72 | 215.72 | 216.05 | 209.35 | 1.44M |
| September 09, 2025 | 208.86 | 209.22 | 209.22 | 209.78 | 206.57 | 781,785 |
| September 08, 2025 | 211.06 | 209.17 | 209.17 | 212.18 | 207.81 | 1.08M |
| September 05, 2025 | 210 | 210.1 | 210.1 | 212.58 | 206.01 | 950,331 |
| September 04, 2025 | 204.1 | 207.97 | 207.97 | 208.83 | 201.86 | 1.12M |
| September 03, 2025 | 203.65 | 203.2 | 203.2 | 203.65 | 201.02 | 1.12M |
| September 02, 2025 | 199.76 | 202.08 | 202.08 | 202.15 | 196.93 | 2.11M |
| August 29, 2025 | 209.23 | 204.83 | 204.83 | 210.69 | 202.96 | 1.65M |
| August 28, 2025 | 208.75 | 209.87 | 209.87 | 211.22 | 208.37 | 1.35M |
| August 27, 2025 | 208.06 | 207.9 | 207.9 | 208.56 | 205.9 | 1.13M |
| August 26, 2025 | 209.5 | 208.37 | 208.37 | 210.05 | 205.81 | 2.14M |
| August 25, 2025 | 210.23 | 208.84 | 208.84 | 212.4 | 208.69 | 1.17M |
| August 22, 2025 | 205.67 | 209.84 | 209.84 | 210.32 | 204.76 | 1.03M |
| August 21, 2025 | 204.69 | 205.06 | 205.06 | 206.6 | 203.9 | 1.05M |
| August 20, 2025 | 205.12 | 204.05 | 204.05 | 205.31 | 199.61 | 1.52M |
| August 19, 2025 | 211.6 | 206.1 | 206.1 | 212.11 | 204.79 | 2.05M |
| August 18, 2025 | 214.37 | 215.66 | 215.66 | 216.45 | 213.71 | 1.48M |
| August 15, 2025 | 216.48 | 215.33 | 215.33 | 216.55 | 211.73 | 1.27M |