182.90
-2.17(-1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 185.01 | 182.9 | 182.9 | 186.75 | 180.05 | 8.2M |
| November 20, 2025 | 198.13 | 185.07 | 185.07 | 199.69 | 183.2 | 16.08M |
| November 19, 2025 | 199.36 | 199.9 | 199.9 | 202.6 | 199.24 | 7.53M |
| November 18, 2025 | 202.5 | 201 | 201 | 203.99 | 199.81 | 5.37M |
| November 17, 2025 | 205 | 202.9 | 202.9 | 207.19 | 202.16 | 4.86M |
| November 14, 2025 | 201.99 | 205.25 | 205.25 | 206.93 | 198.4 | 5.37M |
| November 13, 2025 | 209.8 | 204.77 | 204.77 | 211.99 | 203.18 | 5.36M |
| November 12, 2025 | 218.14 | 210.04 | 210.04 | 220.03 | 209.72 | 4.54M |
| November 11, 2025 | 216.94 | 218.27 | 218.27 | 218.75 | 215.79 | 3.58M |
| November 10, 2025 | 214.22 | 216.54 | 216.54 | 216.82 | 212.72 | 4.92M |
| November 07, 2025 | 208.23 | 212.29 | 212.29 | 212.64 | 207.83 | 5.05M |
| November 06, 2025 | 209.87 | 211.37 | 211.37 | 213.41 | 207.35 | 5.44M |
| November 05, 2025 | 215.2 | 213.18 | 213.18 | 215.6 | 212.42 | 4.31M |
| November 04, 2025 | 215.72 | 214.52 | 214.52 | 218 | 212.35 | 6.36M |
| November 03, 2025 | 219.97 | 219.23 | 219.23 | 220.47 | 215.33 | 5.01M |
| October 31, 2025 | 219.94 | 220.24 | 220.24 | 221.17 | 217.75 | 3.96M |
| October 30, 2025 | 217.54 | 218.27 | 218.27 | 221.27 | 216.61 | 3.76M |
| October 29, 2025 | 219.31 | 217.16 | 217.16 | 219.81 | 216 | 4.61M |
| October 28, 2025 | 221.18 | 221.38 | 221.38 | 223.61 | 219.68 | 4.61M |
| October 27, 2025 | 219.79 | 220.29 | 220.29 | 221.09 | 218 | 5.44M |
| October 24, 2025 | 217 | 217.11 | 217.11 | 218.23 | 215.87 | 3.44M |
| October 23, 2025 | 212.05 | 215.02 | 215.02 | 216.51 | 211.62 | 4M |
| October 22, 2025 | 214 | 212.42 | 212.42 | 215.17 | 210.99 | 4.59M |
| October 21, 2025 | 212.04 | 214.4 | 214.4 | 215.09 | 211.19 | 3.84M |
| October 20, 2025 | 209.56 | 211.82 | 211.82 | 212.61 | 209.53 | 4.09M |
| October 17, 2025 | 204.09 | 207.89 | 207.89 | 208.98 | 203.62 | 4.63M |
| October 16, 2025 | 208 | 205.51 | 205.53 | 210.44 | 204.7 | 3.53M |
| October 15, 2025 | 208.08 | 206.7 | 206.7 | 210.6 | 203.38 | 4.99M |
| October 14, 2025 | 209.77 | 207.56 | 207.56 | 210.8 | 206.7 | 4.38M |
| October 13, 2025 | 213.42 | 213.28 | 213.28 | 214.72 | 211.69 | 4.45M |
| October 10, 2025 | 216 | 208.55 | 208.55 | 217.29 | 208.31 | 5.43M |
| October 09, 2025 | 217 | 215.17 | 215.17 | 217.75 | 214.19 | 4.55M |
| October 08, 2025 | 212.6 | 217.79 | 217.79 | 217.94 | 212.26 | 5.12M |
| October 07, 2025 | 213.23 | 211.04 | 211.04 | 214.02 | 208.32 | 4.98M |
| October 06, 2025 | 209.37 | 212.58 | 212.58 | 213.85 | 209.13 | 7.29M |
| October 03, 2025 | 210.1 | 207.19 | 207.19 | 212.1 | 206.9 | 4.96M |
| October 02, 2025 | 208.49 | 209.3 | 209.3 | 209.9 | 205.44 | 4.95M |
| October 01, 2025 | 202.16 | 206.8 | 206.8 | 207.19 | 200.88 | 5.62M |
| September 30, 2025 | 203.62 | 203.62 | 203.62 | 206.07 | 201.92 | 4.4M |
| September 29, 2025 | 203 | 203.96 | 203.96 | 204.74 | 202.6 | 5.33M |
| September 26, 2025 | 201.48 | 202.37 | 202.37 | 203.55 | 200.62 | 5.24M |
| September 25, 2025 | 200 | 202.21 | 202.21 | 203.84 | 197.69 | 7.33M |
| September 24, 2025 | 202.67 | 200.7 | 200.7 | 205 | 200.22 | 5.16M |
| September 23, 2025 | 207.16 | 203.25 | 203.25 | 208.49 | 202.25 | 7.13M |
| September 22, 2025 | 206.89 | 208.18 | 208.18 | 209.51 | 205.67 | 5.27M |
| September 19, 2025 | 206.41 | 208.19 | 208.19 | 209.02 | 205.52 | 8.92M |
| September 18, 2025 | 204.6 | 205.68 | 205.68 | 207.03 | 204.27 | 5.45M |
| September 17, 2025 | 203 | 203.12 | 203.12 | 204.51 | 200.33 | 4.92M |
| September 16, 2025 | 201.5 | 201.34 | 201.34 | 202.12 | 198.76 | 5.37M |
| September 15, 2025 | 198.05 | 201.28 | 201.28 | 202.11 | 197.37 | 6.08M |
| September 12, 2025 | 197.18 | 196.29 | 196.29 | 199.95 | 196.16 | 4.43M |
| September 11, 2025 | 198 | 198.33 | 198.33 | 200.8 | 197.72 | 4.19M |
| September 10, 2025 | 197.84 | 197.33 | 197.33 | 202.72 | 195.7 | 6.34M |
| September 09, 2025 | 197.69 | 197.55 | 197.55 | 198.13 | 195.77 | 4.07M |
| September 08, 2025 | 195.19 | 197.38 | 197.38 | 197.9 | 194.79 | 5.5M |
| September 05, 2025 | 193.6 | 194.46 | 194.46 | 196.34 | 191.85 | 5.67M |
| September 04, 2025 | 191.53 | 192.35 | 192.35 | 194.48 | 188.75 | 6M |
| September 03, 2025 | 188.95 | 191.53 | 191.53 | 192.35 | 188.05 | 5.48M |
| September 02, 2025 | 187.26 | 190.52 | 190.52 | 191.59 | 186.35 | 7.07M |
| August 29, 2025 | 191.37 | 190.52 | 190.52 | 192.79 | 190.03 | 5.2M |