207.56
-10.92(-5.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 26, 2025 | 216 | 207.56 | 207.56 | 220.76 | 207.29 | 4.68M |
| November 25, 2025 | 198 | 218.48 | 218.48 | 219.8 | 196.57 | 7.72M |
| November 24, 2025 | 186.6 | 195 | 195 | 195.69 | 184.78 | 5.27M |
| November 21, 2025 | 185.04 | 183.48 | 183.48 | 190.15 | 180.01 | 3.88M |
| November 20, 2025 | 192.96 | 181.88 | 181.88 | 195.48 | 178.24 | 4.99M |
| November 19, 2025 | 185.69 | 187.78 | 187.78 | 192.45 | 185.21 | 2.61M |
| November 18, 2025 | 184.18 | 185.69 | 185.69 | 189.5 | 180.89 | 3.57M |
| November 17, 2025 | 191.34 | 187.55 | 187.55 | 194.34 | 185.25 | 2.6M |
| November 14, 2025 | 186.4 | 193.31 | 193.31 | 198.55 | 183.8 | 4.09M |
| November 13, 2025 | 201.77 | 189.35 | 189.35 | 201.77 | 185.44 | 4.88M |
| November 12, 2025 | 208.85 | 202.82 | 202.82 | 213 | 200.08 | 3.1M |
| November 11, 2025 | 201.94 | 208.21 | 208.21 | 211.08 | 201.34 | 3.86M |
| November 10, 2025 | 200.03 | 204.19 | 204.19 | 208.28 | 198.34 | 4.66M |
| November 07, 2025 | 178 | 194.58 | 194.58 | 195.16 | 173.56 | 6.37M |
| November 06, 2025 | 196.72 | 183.48 | 183.48 | 196.72 | 182.74 | 4.47M |
| November 05, 2025 | 187.78 | 196.27 | 196.27 | 199.3 | 186.36 | 5.04M |
| November 04, 2025 | 199.19 | 187.5 | 187.5 | 199.69 | 187.5 | 7.47M |
| November 03, 2025 | 211.06 | 204.97 | 204.97 | 214.25 | 199.11 | 7.66M |
| October 31, 2025 | 219.2 | 208.95 | 208.95 | 230.97 | 208.41 | 17.62M |
| October 30, 2025 | 209.41 | 194.42 | 194.42 | 209.47 | 193.81 | 10.1M |
| October 29, 2025 | 211.27 | 210.65 | 210.65 | 214.13 | 204.75 | 4.02M |
| October 28, 2025 | 222.22 | 212.97 | 212.97 | 222.22 | 212.75 | 4.55M |
| October 27, 2025 | 219.7 | 219.24 | 219.24 | 224.75 | 216.54 | 4.89M |
| October 24, 2025 | 206.02 | 214.2 | 214.2 | 215.94 | 205.12 | 6.26M |
| October 23, 2025 | 201 | 200.82 | 200.82 | 205.32 | 200.37 | 2.78M |
| October 22, 2025 | 204.03 | 197.05 | 197.05 | 205 | 191.28 | 4.85M |
| October 21, 2025 | 207.52 | 205.71 | 205.71 | 208 | 203.01 | 4.04M |
| October 20, 2025 | 201 | 202.48 | 202.48 | 211.11 | 200.65 | 6.32M |
| October 17, 2025 | 195.16 | 194.95 | 194.95 | 200.6 | 189.02 | 4.51M |
| October 16, 2025 | 202.54 | 198.97 | 198.97 | 203.88 | 196 | 3.02M |
| October 15, 2025 | 201.36 | 200.76 | 200.76 | 203.86 | 196.8 | 2.7M |
| October 14, 2025 | 199.93 | 196.35 | 196.35 | 205.52 | 194.77 | 3.79M |
| October 13, 2025 | 201.89 | 203.68 | 203.68 | 204.71 | 197.85 | 2.94M |
| October 10, 2025 | 214.4 | 198.55 | 198.55 | 214.4 | 198 | 5.37M |
| October 09, 2025 | 203.25 | 211.7 | 211.7 | 212.34 | 199.38 | 5.16M |
| October 08, 2025 | 206.23 | 202.29 | 202.29 | 206.23 | 195.01 | 6.62M |
| October 07, 2025 | 206.24 | 205.92 | 205.92 | 209.74 | 202.51 | 3.7M |
| October 06, 2025 | 207.3 | 203.63 | 203.63 | 211.15 | 198.87 | 4.99M |
| October 03, 2025 | 212.02 | 207.2 | 207.2 | 213.38 | 205.41 | 8.46M |
| October 02, 2025 | 206.85 | 200.92 | 200.92 | 209 | 198.8 | 7.72M |
| October 01, 2025 | 212.96 | 202.59 | 202.59 | 218.32 | 202.36 | 15.18M |
| September 30, 2025 | 240.34 | 229.99 | 229.99 | 240.99 | 225.09 | 4.87M |
| September 29, 2025 | 244.8 | 241.98 | 241.98 | 246.43 | 239.3 | 3.78M |
| September 26, 2025 | 234.08 | 240.11 | 240.11 | 240.61 | 231.24 | 3.28M |
| September 25, 2025 | 228.15 | 232.75 | 232.75 | 236.52 | 223.5 | 4.65M |
| September 24, 2025 | 241.51 | 235.69 | 235.69 | 244 | 234.89 | 4.82M |
| September 23, 2025 | 255.58 | 237.45 | 237.45 | 255.78 | 235.85 | 7.98M |
| September 22, 2025 | 257.45 | 257.56 | 257.56 | 262.99 | 253.34 | 5.28M |
| September 19, 2025 | 270.5 | 264.48 | 264.48 | 271.99 | 251.5 | 8.15M |
| September 18, 2025 | 271.99 | 270.71 | 270.71 | 282.95 | 269.92 | 6.79M |
| September 17, 2025 | 263.1 | 266.47 | 266.47 | 270.36 | 249.22 | 9.85M |
| September 16, 2025 | 265.08 | 266.66 | 266.66 | 268.15 | 260.5 | 3.23M |
| September 15, 2025 | 256.66 | 263.64 | 263.64 | 265.54 | 255.42 | 4.58M |
| September 12, 2025 | 262.22 | 254.29 | 254.29 | 266.15 | 251.19 | 3.67M |
| September 11, 2025 | 260.57 | 260.54 | 260.54 | 266.64 | 257.45 | 3.7M |
| September 10, 2025 | 245.14 | 259.03 | 259.03 | 261.13 | 244.85 | 7.43M |
| September 09, 2025 | 235.35 | 240.24 | 240.24 | 240.24 | 232.05 | 3.22M |
| September 08, 2025 | 245.09 | 229.98 | 229.98 | 246.99 | 229.86 | 5.95M |
| September 05, 2025 | 234 | 240 | 240 | 241.18 | 230.24 | 5.57M |
| September 04, 2025 | 225 | 232.11 | 232.11 | 234.38 | 223.5 | 4.27M |