234.49
-0.58(-0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 235.55 | 234.49 | 234.49 | 236.5 | 233.27 | 520,500 |
| December 23, 2025 | 227.72 | 235.07 | 235.07 | 235.32 | 226.45 | 1.1M |
| December 22, 2025 | 228.99 | 229.78 | 229.78 | 231.17 | 225.8 | 942,810 |
| December 19, 2025 | 217.55 | 226.62 | 226.62 | 227.84 | 217.55 | 2.55M |
| December 18, 2025 | 219.22 | 217.04 | 217.04 | 221.09 | 206.76 | 2.25M |
| December 17, 2025 | 222.5 | 216.3 | 216.3 | 232.85 | 207 | 4.28M |
| December 16, 2025 | 219.89 | 212.56 | 212.56 | 222.27 | 212.44 | 2.12M |
| December 15, 2025 | 223.65 | 221.21 | 221.21 | 226.05 | 220.61 | 1.8M |
| December 12, 2025 | 232.71 | 222.37 | 222.37 | 233.5 | 219.13 | 1.73M |
| December 11, 2025 | 227.95 | 234.25 | 234.25 | 234.32 | 223.31 | 1.09M |
| December 10, 2025 | 228.43 | 229.97 | 229.97 | 231.45 | 222.81 | 1.29M |
| December 09, 2025 | 223.1 | 228.09 | 228.09 | 230.35 | 222.37 | 1.13M |
| December 08, 2025 | 222.72 | 225.42 | 225.42 | 232.06 | 221.47 | 1.36M |
| December 05, 2025 | 219.89 | 220.06 | 220.06 | 222.3 | 218.38 | 764,912 |
| December 04, 2025 | 213.3 | 218.72 | 218.72 | 219.66 | 213.3 | 619,266 |
| December 03, 2025 | 212.4 | 214.05 | 214.05 | 215.36 | 209.4 | 1.36M |
| December 02, 2025 | 210.93 | 212.05 | 212.05 | 214.5 | 209.92 | 1.03M |
| December 01, 2025 | 208.65 | 209.99 | 209.99 | 213.68 | 207.41 | 1.09M |
| November 28, 2025 | 209.7 | 210.71 | 210.71 | 211.83 | 206.29 | 460,700 |
| November 26, 2025 | 203.78 | 207.23 | 207.23 | 209.92 | 203.5 | 877,497 |
| November 25, 2025 | 196.54 | 203.98 | 203.98 | 205.16 | 194.54 | 1.06M |
| November 24, 2025 | 196.83 | 197.15 | 197.15 | 200.01 | 193.73 | 2.32M |
| November 21, 2025 | 192.21 | 196.7 | 196.7 | 197.61 | 189.6 | 1.51M |
| November 20, 2025 | 205 | 192.49 | 192.49 | 206.56 | 191.17 | 1.53M |
| November 19, 2025 | 198.35 | 200.09 | 200.09 | 204.89 | 198 | 800,339 |
| November 18, 2025 | 197.42 | 198.88 | 198.88 | 201.05 | 195.97 | 940,883 |
| November 17, 2025 | 200.77 | 200.46 | 200.46 | 203.18 | 197.62 | 1.23M |
| November 14, 2025 | 197.67 | 201.87 | 201.79 | 204.39 | 196.4 | 926,800 |
| November 13, 2025 | 212.12 | 201.82 | 201.82 | 213.56 | 199.87 | 1.33M |
| November 12, 2025 | 210.88 | 213.93 | 213.93 | 216.33 | 210.12 | 884,700 |
| November 11, 2025 | 216.96 | 211.09 | 211.09 | 217.32 | 210.01 | 819,700 |
| November 10, 2025 | 218.74 | 219.26 | 219.26 | 221.98 | 216.33 | 1.02M |
| 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 |