226.92
-0.39(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 227.52 | 227.31 | 227.31 | 229.49 | 223.29 | 195,600 |
| December 22, 2025 | 221.52 | 227.52 | 227.52 | 227.99 | 221.2 | 189,518 |
| December 19, 2025 | 216.08 | 221.15 | 221.15 | 223.82 | 216.08 | 288,880 |
| December 18, 2025 | 217.29 | 216.64 | 216.64 | 219.35 | 213.41 | 215,306 |
| December 17, 2025 | 220.89 | 212.15 | 212.15 | 226.24 | 210.5 | 290,026 |
| December 16, 2025 | 222.55 | 218.18 | 218.18 | 224.03 | 215.69 | 339,627 |
| December 15, 2025 | 221.83 | 220.51 | 220.51 | 223.26 | 217.71 | 268,000 |
| December 12, 2025 | 227.29 | 218.4 | 218.4 | 227.29 | 209.38 | 340,941 |
| December 11, 2025 | 226.5 | 226.32 | 226.32 | 230.12 | 222.5 | 248,476 |
| December 10, 2025 | 225.99 | 226.5 | 226.5 | 228.65 | 222 | 412,184 |
| December 09, 2025 | 232.01 | 226.29 | 226.29 | 236 | 225.47 | 232,702 |
| December 08, 2025 | 229.35 | 233.11 | 233.11 | 236.63 | 229 | 202,800 |
| December 05, 2025 | 231.84 | 228.54 | 228.54 | 231.84 | 223.07 | 218,059 |
| December 04, 2025 | 218.68 | 230.23 | 230.23 | 232 | 215.05 | 262,320 |
| December 03, 2025 | 217.56 | 219.79 | 219.79 | 222.24 | 211 | 187,900 |
| December 02, 2025 | 216.62 | 217.56 | 217.56 | 220.68 | 213.07 | 360,500 |
| December 01, 2025 | 219.34 | 217.15 | 217.15 | 221.76 | 213.61 | 274,804 |
| November 28, 2025 | 224.5 | 224.32 | 224.32 | 224.77 | 221.06 | 118,400 |
| November 26, 2025 | 217.88 | 221.65 | 221.65 | 225.99 | 216.38 | 248,147 |
| November 25, 2025 | 212.44 | 216.34 | 216.34 | 216.86 | 207.92 | 238,204 |
| November 24, 2025 | 204.29 | 211.99 | 211.99 | 213.53 | 204.29 | 198,400 |
| November 21, 2025 | 203.68 | 203.61 | 203.61 | 208.05 | 199.31 | 417,500 |
| November 20, 2025 | 222.93 | 204.45 | 204.45 | 226.65 | 203.19 | 329,977 |
| November 19, 2025 | 222.66 | 216.41 | 216.41 | 229.12 | 215.81 | 318,800 |
| November 18, 2025 | 218.63 | 221.72 | 221.72 | 225.8 | 215.54 | 256,210 |
| November 17, 2025 | 227.31 | 220.22 | 220.22 | 231.9 | 218.26 | 171,101 |
| November 14, 2025 | 219.74 | 229.44 | 229.44 | 230.43 | 215.41 | 235,400 |
| November 13, 2025 | 231.6 | 219.97 | 219.97 | 233.06 | 216.26 | 228,700 |
| November 12, 2025 | 234.58 | 231.16 | 231.16 | 238.52 | 229.48 | 224,100 |
| November 11, 2025 | 228.5 | 233.58 | 233.58 | 236.23 | 228.5 | 113,600 |
| November 10, 2025 | 238.55 | 232.17 | 232.17 | 240 | 230.91 | 215,410 |
| November 07, 2025 | 231.44 | 233.48 | 233.48 | 235.28 | 223 | 151,413 |
| November 06, 2025 | 234.55 | 233.38 | 233.38 | 238.96 | 229.71 | 208,500 |
| November 05, 2025 | 230.92 | 235.79 | 235.79 | 241.13 | 221.15 | 244,622 |
| November 04, 2025 | 223.2 | 230.14 | 230.14 | 235.68 | 220 | 310,300 |
| November 03, 2025 | 219.52 | 227.46 | 227.46 | 228.72 | 214.14 | 314,900 |
| October 31, 2025 | 219.13 | 217.7 | 217.7 | 219.38 | 211.11 | 210,900 |
| October 30, 2025 | 227.35 | 213.53 | 213.53 | 235.93 | 208.8 | 446,609 |
| October 29, 2025 | 218.12 | 225.48 | 225.48 | 228.16 | 218.12 | 380,056 |
| October 28, 2025 | 219.25 | 218.3 | 218.3 | 223.08 | 216.93 | 184,300 |
| October 27, 2025 | 223.79 | 219.44 | 219.44 | 223.79 | 217.54 | 184,816 |
| October 24, 2025 | 214.17 | 219.63 | 219.63 | 221.17 | 214.17 | 249,270 |
| October 23, 2025 | 199.13 | 209.14 | 209.14 | 211.25 | 199.13 | 131,400 |
| October 22, 2025 | 209.06 | 197.12 | 197.12 | 211.9 | 190.14 | 291,248 |
| October 21, 2025 | 209.36 | 209.06 | 209.06 | 209.36 | 203.41 | 257,237 |
| October 20, 2025 | 210.58 | 209.51 | 209.51 | 214.61 | 208.64 | 133,500 |
| October 17, 2025 | 208.94 | 208.02 | 208.02 | 211.21 | 205.01 | 174,315 |
| October 16, 2025 | 207.05 | 209.91 | 209.91 | 212.88 | 206.04 | 239,665 |
| October 15, 2025 | 208.31 | 205.23 | 205.23 | 210.78 | 203.65 | 141,334 |
| October 14, 2025 | 202.29 | 205.98 | 205.98 | 209.66 | 200.46 | 219,000 |
| October 13, 2025 | 200.02 | 206.01 | 206.01 | 206.71 | 200.02 | 148,000 |
| October 10, 2025 | 203.92 | 196.57 | 196.57 | 206.92 | 196.38 | 235,362 |
| October 09, 2025 | 207 | 203.8 | 203.8 | 207.32 | 201.41 | 156,800 |
| October 08, 2025 | 197.79 | 207 | 207 | 207.02 | 196 | 170,994 |
| October 07, 2025 | 201.23 | 196.83 | 196.83 | 202.87 | 193.61 | 232,502 |
| October 06, 2025 | 200.97 | 199.67 | 199.67 | 202.76 | 198.82 | 189,500 |
| October 03, 2025 | 204.06 | 199.55 | 199.55 | 205.04 | 197.59 | 261,229 |
| October 02, 2025 | 203.23 | 203.27 | 203.27 | 203.74 | 196.29 | 206,934 |
| October 01, 2025 | 202.7 | 202 | 202 | 205.67 | 196.33 | 557,147 |
| September 30, 2025 | 206.52 | 208.03 | 208.03 | 211.74 | 205 | 353,603 |