221.09
-11.85(-5.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 232.18 | 221.01 | 221.01 | 232.24 | 218.48 | 1.26M |
| December 11, 2025 | 226.82 | 232.94 | 232.94 | 233.14 | 220.4 | 1.07M |
| December 10, 2025 | 220.59 | 228.8 | 228.8 | 231.98 | 220.59 | 1.43M |
| December 09, 2025 | 219.44 | 220.38 | 220.38 | 224.73 | 219.23 | 579,712 |
| December 08, 2025 | 221.81 | 220.58 | 220.58 | 225.49 | 218.17 | 823,135 |
| December 05, 2025 | 220 | 219.52 | 219.52 | 222.46 | 217.13 | 542,900 |
| December 04, 2025 | 216.05 | 219.12 | 219.12 | 219.79 | 214.18 | 703,147 |
| December 03, 2025 | 211.71 | 218.29 | 218.29 | 219.29 | 207.94 | 1.03M |
| December 02, 2025 | 215.03 | 212.98 | 212.98 | 217.43 | 210.92 | 838,526 |
| December 01, 2025 | 209.61 | 212.14 | 212.14 | 212.94 | 206.8 | 807,800 |
| November 28, 2025 | 210.57 | 213.88 | 213.88 | 214.25 | 210.19 | 353,813 |
| November 26, 2025 | 207.13 | 210.47 | 210.47 | 213.88 | 206.67 | 506,900 |
| November 25, 2025 | 204.15 | 205.87 | 205.87 | 207.54 | 199.21 | 489,000 |
| November 24, 2025 | 195.52 | 204.62 | 204.62 | 205.68 | 195 | 705,300 |
| November 21, 2025 | 192.27 | 193.08 | 193.08 | 195.65 | 187.21 | 721,541 |
| November 20, 2025 | 202.9 | 191.82 | 191.82 | 209.47 | 190.69 | 1.73M |
| November 19, 2025 | 197.46 | 197.01 | 197.01 | 201.2 | 194.91 | 655,938 |
| November 18, 2025 | 190.27 | 194.92 | 194.92 | 197.61 | 189.4 | 888,400 |
| November 17, 2025 | 191.94 | 193.39 | 193.39 | 197.28 | 190.38 | 1.03M |
| November 14, 2025 | 187 | 192.22 | 192.22 | 198.06 | 182.34 | 879,533 |
| November 13, 2025 | 198.53 | 190.08 | 190.08 | 199.93 | 189.08 | 874,703 |
| November 12, 2025 | 198 | 199.54 | 199.54 | 202.8 | 197.73 | 517,700 |
| November 11, 2025 | 198.25 | 197.6 | 197.6 | 200.21 | 195 | 472,100 |
| November 10, 2025 | 206.02 | 201.02 | 201.02 | 207.94 | 198.84 | 553,000 |
| November 07, 2025 | 194.32 | 200.44 | 200.44 | 201.45 | 188 | 794,640 |
| November 06, 2025 | 199.48 | 196.66 | 196.66 | 201.86 | 195.71 | 668,208 |
| November 05, 2025 | 197.91 | 199.08 | 199.08 | 202.98 | 196.72 | 681,012 |
| November 04, 2025 | 196.44 | 195.51 | 195.51 | 201.41 | 191.78 | 1.08M |
| November 03, 2025 | 207.43 | 201.61 | 201.61 | 210.4 | 201.57 | 1.31M |
| October 31, 2025 | 206.83 | 204.16 | 204.16 | 216 | 197.97 | 2.97M |
| October 30, 2025 | 217.25 | 213.95 | 213.95 | 224.03 | 211.32 | 1.74M |
| October 29, 2025 | 213.79 | 221.36 | 221.36 | 222.94 | 213.45 | 1.14M |
| October 28, 2025 | 213.56 | 212.04 | 212.04 | 214.92 | 209.7 | 672,613 |
| October 27, 2025 | 215.1 | 211.92 | 211.92 | 215.1 | 211.51 | 718,057 |
| October 24, 2025 | 210.01 | 211.88 | 211.88 | 215.72 | 210.01 | 849,300 |
| October 23, 2025 | 197.35 | 204.92 | 204.92 | 206 | 197.35 | 704,867 |
| October 22, 2025 | 208.3 | 196.76 | 196.76 | 211.35 | 190.01 | 1.44M |
| October 21, 2025 | 205.46 | 207.18 | 207.18 | 208.22 | 200 | 993,358 |
| October 20, 2025 | 206.21 | 205.21 | 205.21 | 208.76 | 202.61 | 609,702 |
| October 17, 2025 | 202 | 201.86 | 201.86 | 204.95 | 199.66 | 962,913 |
| October 16, 2025 | 206.51 | 203.4 | 203.4 | 209.02 | 202.15 | 627,100 |
| October 15, 2025 | 207.65 | 204.56 | 204.56 | 208.85 | 200.01 | 1.14M |
| October 14, 2025 | 198.46 | 205.38 | 205.38 | 208.44 | 196.65 | 725,718 |
| October 13, 2025 | 200.88 | 203.26 | 203.26 | 205.7 | 199.89 | 1M |
| October 10, 2025 | 210.26 | 195.6 | 195.6 | 212.22 | 195.04 | 2.15M |
| October 09, 2025 | 220.41 | 210.09 | 210.09 | 220.41 | 210.06 | 1.05M |
| October 08, 2025 | 214.23 | 218.92 | 218.92 | 219.67 | 211.18 | 661,905 |
| October 07, 2025 | 219.96 | 212.98 | 212.98 | 220.75 | 207.98 | 933,654 |
| October 06, 2025 | 219.73 | 216.8 | 216.8 | 221.83 | 216.79 | 707,631 |
| October 03, 2025 | 217.08 | 215.81 | 215.81 | 217.5 | 212.67 | 811,847 |
| October 02, 2025 | 216.59 | 215.4 | 215.4 | 219.09 | 213.84 | 668,776 |
| October 01, 2025 | 211.3 | 215 | 215 | 216.97 | 206.93 | 773,116 |
| September 30, 2025 | 210.14 | 212.81 | 212.81 | 213.66 | 209.21 | 851,721 |
| September 29, 2025 | 210.39 | 209.55 | 209.55 | 212.47 | 208.69 | 672,856 |
| September 26, 2025 | 205.44 | 208.12 | 208.12 | 209.12 | 204.35 | 618,397 |
| September 25, 2025 | 201.97 | 204.4 | 204.4 | 206.29 | 196.29 | 1.1M |
| September 24, 2025 | 207.35 | 205.94 | 205.94 | 208.08 | 204.09 | 810,045 |
| September 23, 2025 | 206.35 | 206.25 | 206.25 | 208 | 204.62 | 755,548 |
| September 22, 2025 | 200 | 207.07 | 207.07 | 207.58 | 199.97 | 857,315 |
| September 19, 2025 | 201.65 | 200.96 | 200.96 | 201.97 | 198.62 | 1.7M |