225.26
-0.72(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 226.67 | 225.98 | 225.98 | 227.9 | 224.5 | 1.87M |
| December 22, 2025 | 229.74 | 228.94 | 228.94 | 231.95 | 227.53 | 1.8M |
| December 19, 2025 | 224.28 | 226.27 | 226.27 | 229.12 | 224.01 | 10.5M |
| December 18, 2025 | 227.27 | 222.08 | 222.08 | 228.6 | 222.03 | 2.67M |
| December 17, 2025 | 230.32 | 223.23 | 223.23 | 231.83 | 223.03 | 2.69M |
| December 16, 2025 | 232.17 | 229.75 | 229.75 | 233 | 227.96 | 2.47M |
| December 15, 2025 | 230.78 | 231.83 | 231.83 | 233.79 | 228.29 | 3.08M |
| December 12, 2025 | 232.17 | 228.16 | 228.16 | 234.93 | 227.41 | 3.59M |
| December 11, 2025 | 229.29 | 231.92 | 231.92 | 232.91 | 228.09 | 1.3M |
| December 10, 2025 | 227.56 | 230.78 | 230.78 | 232.59 | 225.46 | 2.16M |
| December 09, 2025 | 227.27 | 228.05 | 228.05 | 230.61 | 227.04 | 1.85M |
| December 08, 2025 | 229.63 | 229.01 | 229.01 | 232.66 | 227.26 | 2.84M |
| December 05, 2025 | 228.86 | 227.95 | 227.95 | 231 | 227.83 | 2.21M |
| December 04, 2025 | 226.78 | 226.16 | 226.16 | 228.28 | 224.07 | 3.61M |
| December 03, 2025 | 217.84 | 227.56 | 227.56 | 228.8 | 215.16 | 4.59M |
| December 02, 2025 | 200.53 | 215.35 | 215.35 | 217.49 | 199.49 | 6.16M |
| December 01, 2025 | 191.67 | 199.49 | 199.49 | 200.19 | 191.29 | 3.39M |
| November 28, 2025 | 193.9 | 194.94 | 194.94 | 195.3 | 193.37 | 1.65M |
| November 26, 2025 | 191.79 | 193.76 | 193.76 | 195.72 | 191.24 | 2.84M |
| November 25, 2025 | 190.47 | 191.02 | 191.02 | 193.95 | 188.43 | 3.21M |
| November 24, 2025 | 192.25 | 191.56 | 191.56 | 193.68 | 190.28 | 4.41M |
| November 21, 2025 | 184.65 | 191.35 | 191.35 | 193.83 | 183.2 | 3.4M |
| November 20, 2025 | 192.17 | 184.19 | 184.19 | 194.17 | 183.09 | 3.22M |
| November 19, 2025 | 189.44 | 190.06 | 190.06 | 191.37 | 188.36 | 2.97M |
| November 18, 2025 | 189.85 | 188.59 | 188.59 | 190.85 | 187.74 | 2.77M |
| November 17, 2025 | 195.18 | 190.51 | 190.51 | 196.65 | 188.49 | 2.5M |
| November 14, 2025 | 198.83 | 197.1 | 197.1 | 199.81 | 196.18 | 2.11M |
| November 13, 2025 | 202.92 | 201.22 | 201.22 | 204.74 | 199.02 | 2.53M |
| November 12, 2025 | 204.97 | 204.08 | 204.08 | 206.95 | 203.45 | 2.05M |
| November 11, 2025 | 204.05 | 202.86 | 202.86 | 206.05 | 202.09 | 1.74M |
| November 10, 2025 | 207.94 | 205.13 | 205.13 | 208.5 | 202.16 | 2.16M |
| November 07, 2025 | 204.95 | 204.56 | 204.56 | 204.95 | 198.5 | 2.59M |
| November 06, 2025 | 209.13 | 206.45 | 206.45 | 210.37 | 204.69 | 2.04M |
| November 05, 2025 | 205.17 | 210.44 | 210.44 | 213.09 | 205.04 | 2.31M |
| November 04, 2025 | 208.47 | 204.42 | 204.42 | 209.96 | 203.93 | 2.9M |
| November 03, 2025 | 211.07 | 210.39 | 210.39 | 212.78 | 207.94 | 1.98M |
| October 31, 2025 | 206.38 | 209.12 | 209.12 | 212.22 | 205.2 | 2.51M |
| October 30, 2025 | 204.14 | 206.38 | 206.38 | 209.7 | 203.7 | 3.41M |
| October 29, 2025 | 212.28 | 204.71 | 204.71 | 213.02 | 202.48 | 5.1M |
| October 28, 2025 | 218.16 | 212.96 | 212.96 | 220.43 | 207.99 | 4.39M |
| October 27, 2025 | 221.39 | 221.56 | 221.56 | 221.89 | 218.89 | 4.08M |
| October 24, 2025 | 223.96 | 219.16 | 219.16 | 223.96 | 218.12 | 2.5M |
| October 23, 2025 | 213 | 220.73 | 220.73 | 221.4 | 212.73 | 2.52M |
| October 22, 2025 | 217.07 | 217.16 | 217.16 | 223.28 | 215 | 3.61M |
| October 21, 2025 | 219.34 | 222.34 | 222.34 | 224.27 | 218.51 | 1.93M |
| October 20, 2025 | 216.72 | 219.82 | 219.82 | 222.23 | 215.6 | 2.37M |
| October 17, 2025 | 216.72 | 214.35 | 214.35 | 218.05 | 212.88 | 1.95M |
| October 16, 2025 | 219.37 | 217.41 | 217.41 | 220.17 | 213.11 | 2.48M |
| October 15, 2025 | 219.76 | 217.23 | 217.23 | 220 | 214.02 | 1.94M |
| October 14, 2025 | 211.68 | 216.11 | 216.11 | 219.69 | 210.8 | 2.34M |
| October 13, 2025 | 211.61 | 216.7 | 216.7 | 217.4 | 210.74 | 2.66M |
| October 10, 2025 | 221.07 | 205.37 | 205.37 | 222.67 | 205.14 | 3.98M |
| October 09, 2025 | 223.31 | 221.42 | 221.42 | 225.76 | 218.98 | 2.62M |
| October 08, 2025 | 219.89 | 225.64 | 225.64 | 227.19 | 219.5 | 2.63M |
| October 07, 2025 | 232.55 | 219.58 | 219.58 | 232.99 | 219.16 | 2.44M |
| October 06, 2025 | 232.06 | 231.42 | 231.42 | 234 | 227.1 | 1.95M |
| October 03, 2025 | 228.4 | 228.89 | 228.89 | 232.07 | 227.99 | 1.53M |
| October 02, 2025 | 226 | 227.71 | 227.71 | 230.86 | 225.01 | 1.83M |
| October 01, 2025 | 225.85 | 224.91 | 224.91 | 227.85 | 221 | 2.08M |
| September 30, 2025 | 225.56 | 227.73 | 227.73 | 227.95 | 222.88 | 1.72M |