188.95
+5.255(+2.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 181.49 | 188.99 | 188.99 | 198.4 | 179.92 | 23.93M |
| December 08, 2025 | 182.1 | 183.69 | 183.69 | 185.59 | 178 | 16.03M |
| December 05, 2025 | 183.1 | 179.01 | 179.01 | 185.39 | 176.3 | 18.27M |
| December 04, 2025 | 186.02 | 186.01 | 186.01 | 191 | 182.35 | 16.19M |
| December 03, 2025 | 183.26 | 188.39 | 188.39 | 190.44 | 178.64 | 25.81M |
| December 02, 2025 | 177.75 | 181.33 | 181.33 | 188.37 | 176.89 | 29.28M |
| December 01, 2025 | 168.26 | 171.42 | 171.42 | 172.18 | 155.61 | 42.94M |
| November 28, 2025 | 182.95 | 177.12 | 177.12 | 187.28 | 175.05 | 14.14M |
| November 26, 2025 | 173.6 | 175.58 | 175.58 | 180.61 | 169.7 | 17.72M |
| November 25, 2025 | 173.69 | 172.19 | 172.19 | 176.76 | 166.78 | 18.91M |
| November 24, 2025 | 171.62 | 179.04 | 179.04 | 179.84 | 166.01 | 23.28M |
| November 21, 2025 | 172.74 | 170.5 | 170.5 | 181.19 | 166.63 | 28.81M |
| November 20, 2025 | 192.38 | 177.13 | 177.13 | 193.42 | 171.48 | 27.29M |
| November 19, 2025 | 202.5 | 186.5 | 186.5 | 203.95 | 181.73 | 27.26M |
| 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 |