191.29
-15.51(-7.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 18, 2025 | 196.5 | 206.8 | 206.8 | 213.79 | 196 | 20.9M |
| November 17, 2025 | 197.03 | 195.42 | 195.42 | 204.15 | 189.53 | 19.54M |
| November 14, 2025 | 200.48 | 199.75 | 199.75 | 208.84 | 194.6 | 22.92M |
| November 13, 2025 | 223.74 | 208.51 | 208.51 | 226 | 207.03 | 13.72M |
| November 12, 2025 | 233.9 | 224.61 | 224.61 | 234.84 | 219.8 | 10.44M |
| November 11, 2025 | 236.46 | 231.35 | 231.35 | 239.24 | 230.84 | 8.18M |
| November 10, 2025 | 249.68 | 238.88 | 238.88 | 249.96 | 234.6 | 9.53M |
| November 07, 2025 | 222.57 | 241.92 | 241.92 | 243.73 | 219.68 | 14.43M |
| November 06, 2025 | 252.14 | 237.2 | 237.2 | 252.34 | 235.03 | 14.25M |
| November 05, 2025 | 250.2 | 255 | 255 | 255.36 | 247.02 | 9.59M |
| November 04, 2025 | 255.87 | 246.99 | 246.99 | 258.21 | 245.87 | 15.21M |
| November 03, 2025 | 264.19 | 264.67 | 264.67 | 270.36 | 259.85 | 11.07M |
| October 31, 2025 | 269.95 | 269.97 | 269.97 | 276.32 | 263 | 11.26M |
| October 30, 2025 | 269.99 | 254.25 | 254.25 | 271.37 | 254.06 | 12.45M |
| October 29, 2025 | 284.38 | 275.36 | 275.28 | 286.17 | 274 | 9.71M |
| October 28, 2025 | 295.14 | 284.63 | 284.63 | 297.2 | 284.25 | 6.3M |
| October 27, 2025 | 299.5 | 295.63 | 295.63 | 299.8 | 293 | 8.14M |
| October 24, 2025 | 290.59 | 289.08 | 289.08 | 292.15 | 286.11 | 7.83M |
| October 23, 2025 | 285.47 | 285.01 | 285.01 | 289.07 | 278 | 8.21M |
| October 22, 2025 | 293.02 | 280.81 | 280.81 | 297.96 | 276.6 | 14.2M |
| October 21, 2025 | 293.6 | 301.91 | 301.91 | 305.99 | 291.52 | 7.57M |
| October 20, 2025 | 297.21 | 296.61 | 296.61 | 306.16 | 294.4 | 9.68M |
| October 17, 2025 | 279.27 | 289.87 | 289.87 | 292.8 | 279 | 12.97M |
| October 16, 2025 | 299.9 | 283.84 | 283.84 | 301.58 | 282.19 | 13.12M |
| October 15, 2025 | 303.17 | 296.63 | 296.63 | 308.88 | 294.62 | 9.11M |
| October 14, 2025 | 301.06 | 300.67 | 300.67 | 312.71 | 297.34 | 10.51M |
| October 13, 2025 | 306.67 | 315.47 | 315.47 | 315.95 | 300.59 | 11.58M |
| October 10, 2025 | 323 | 304.73 | 304.73 | 323.43 | 303.57 | 10.71M |
| October 09, 2025 | 327.4 | 320.29 | 320.29 | 328.99 | 318.22 | 11.1M |
| October 08, 2025 | 335.62 | 330.8 | 330.8 | 336.36 | 322.3 | 11.84M |
| October 07, 2025 | 358.96 | 328.4 | 328.4 | 359.29 | 328.21 | 17.98M |
| October 06, 2025 | 362.95 | 359.69 | 359.69 | 365.21 | 354.7 | 9.55M |
| October 03, 2025 | 350.87 | 351.63 | 351.63 | 358.54 | 344.4 | 11.71M |
| October 02, 2025 | 348.57 | 352.48 | 352.48 | 353.22 | 341.15 | 12.11M |
| October 01, 2025 | 333.71 | 338.56 | 338.56 | 343.73 | 331.2 | 12.11M |
| September 30, 2025 | 320.83 | 322.22 | 322.22 | 324.42 | 316.19 | 6.98M |
| September 29, 2025 | 313.73 | 326.42 | 326.42 | 327.99 | 311 | 12.65M |
| September 26, 2025 | 301.02 | 309.06 | 309.06 | 310 | 297.72 | 11.15M |
| September 25, 2025 | 316.61 | 300.7 | 300.7 | 317 | 292.36 | 22M |
| September 24, 2025 | 330.63 | 323.31 | 323.31 | 337.06 | 323.14 | 8.87M |
| September 23, 2025 | 337.01 | 327.78 | 327.78 | 339 | 327.78 | 9.28M |
| September 22, 2025 | 337.02 | 335.93 | 335.93 | 341.59 | 329 | 10.05M |
| September 19, 2025 | 347.45 | 344.75 | 344.75 | 352.92 | 337.08 | 16.96M |
| September 18, 2025 | 335.56 | 349.22 | 349.22 | 358.25 | 334.63 | 17.75M |
| September 17, 2025 | 335.66 | 329.71 | 329.71 | 340.11 | 323.21 | 9.31M |
| September 16, 2025 | 329.23 | 335.09 | 335.09 | 335.44 | 324.84 | 8.57M |
| September 15, 2025 | 329.4 | 327.79 | 327.79 | 331.33 | 320.45 | 9.53M |
| September 12, 2025 | 329.32 | 331.44 | 331.44 | 336.13 | 327.6 | 10.63M |
| September 11, 2025 | 326.87 | 326.02 | 326.02 | 329.75 | 322.77 | 7.17M |
| September 10, 2025 | 332.8 | 326.45 | 326.45 | 340.01 | 321.96 | 9.69M |
| September 09, 2025 | 330.23 | 328.53 | 328.53 | 331.96 | 324.45 | 6.37M |
| September 08, 2025 | 328.11 | 329.9 | 329.9 | 333.1 | 321.5 | 9.95M |
| September 05, 2025 | 334.81 | 335.87 | 335.87 | 337.2 | 320 | 13.6M |
| September 04, 2025 | 330 | 327.59 | 327.59 | 332.56 | 317.75 | 10.42M |
| September 03, 2025 | 341.77 | 330.26 | 330.26 | 344.5 | 327.61 | 9.12M |
| September 02, 2025 | 334.93 | 341.62 | 341.62 | 348.6 | 331.57 | 11.07M |
| August 29, 2025 | 334.6 | 334.41 | 334.41 | 339.63 | 332.64 | 10.1M |
| August 28, 2025 | 346.16 | 338.84 | 338.84 | 348.17 | 336.65 | 8.05M |
| August 27, 2025 | 348.6 | 342.06 | 342.06 | 351.77 | 341.84 | 8.36M |
| August 26, 2025 | 341.61 | 351.52 | 351.52 | 351.94 | 340.68 | 7.39M |