259.14
+5.275(+2.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 253.99 | 259.14 | 259.14 | 263.82 | 253.99 | 2.27M |
| November 18, 2025 | 257.39 | 253.86 | 253.86 | 261.36 | 249.53 | 2.48M |
| November 17, 2025 | 257.5 | 261.38 | 261.38 | 269.8 | 254.48 | 2.85M |
| November 14, 2025 | 254.15 | 258.21 | 258.21 | 267.81 | 251.09 | 4.72M |
| November 13, 2025 | 273.62 | 262.56 | 262.56 | 277.5 | 258.85 | 5.35M |
| November 12, 2025 | 288 | 283.26 | 283.26 | 297.88 | 279 | 3.98M |
| November 11, 2025 | 289.27 | 288 | 288 | 296.15 | 283.52 | 3.88M |
| November 10, 2025 | 290.71 | 293.99 | 293.99 | 296 | 287.11 | 3.97M |
| November 07, 2025 | 273.96 | 279.35 | 279.35 | 279.81 | 263.46 | 5.1M |
| November 06, 2025 | 277.27 | 278.47 | 278.47 | 284.42 | 273.52 | 4M |
| November 05, 2025 | 258.29 | 275.77 | 275.77 | 283.94 | 257.31 | 9.05M |
| November 04, 2025 | 255.06 | 250.38 | 250.38 | 260.32 | 249.48 | 3.44M |
| November 03, 2025 | 258.75 | 265.55 | 265.55 | 269.56 | 253.65 | 4.45M |
| October 31, 2025 | 276.83 | 255.88 | 255.88 | 280.35 | 243.34 | 8.54M |
| October 30, 2025 | 258.21 | 268.33 | 268.33 | 274.48 | 258 | 7.12M |
| October 29, 2025 | 240.82 | 265.62 | 265.62 | 268.91 | 240.06 | 9.88M |
| October 28, 2025 | 229.18 | 223 | 223 | 230 | 217.67 | 6.18M |
| October 27, 2025 | 241.33 | 230.32 | 230.32 | 242 | 227.63 | 4.94M |
| October 24, 2025 | 234.08 | 234.12 | 234.12 | 240.85 | 230.53 | 3.6M |
| October 23, 2025 | 218.25 | 226.41 | 226.41 | 226.91 | 218.25 | 2.56M |
| October 22, 2025 | 213.67 | 215.05 | 215.05 | 219.32 | 209 | 2.93M |
| October 21, 2025 | 212.63 | 214.57 | 214.57 | 216.53 | 210.68 | 2.82M |
| October 20, 2025 | 230 | 214.4 | 214.4 | 233.28 | 209.37 | 4.6M |
| October 17, 2025 | 222.43 | 225.4 | 225.4 | 230.45 | 220.94 | 3.26M |
| October 16, 2025 | 224.15 | 226.03 | 226.03 | 233 | 221.86 | 5.2M |
| October 15, 2025 | 215.66 | 219.38 | 219.38 | 220.59 | 212.35 | 6.24M |
| October 14, 2025 | 215.38 | 211.63 | 211.63 | 217.4 | 210.57 | 3.65M |
| October 13, 2025 | 225.56 | 219.51 | 219.51 | 225.65 | 216.51 | 3.35M |
| October 10, 2025 | 220.4 | 214.38 | 214.38 | 224.26 | 212.63 | 5.16M |
| October 09, 2025 | 223.51 | 221.7 | 221.7 | 225.07 | 218.63 | 3.43M |
| October 08, 2025 | 224.87 | 224.35 | 224.35 | 229.05 | 222.72 | 5.19M |
| October 07, 2025 | 244.65 | 225.01 | 225.01 | 244.74 | 223.01 | 10.02M |
| October 06, 2025 | 260.11 | 242.83 | 242.83 | 261.24 | 242.45 | 5.23M |
| October 03, 2025 | 254.97 | 252.79 | 252.79 | 261.29 | 251.65 | 4.92M |
| October 02, 2025 | 263.3 | 254.74 | 254.74 | 264.83 | 251.9 | 4.8M |
| October 01, 2025 | 234.34 | 256.84 | 256.84 | 258.4 | 232.58 | 9.75M |
| September 30, 2025 | 226.88 | 236.06 | 236.06 | 236.51 | 226.26 | 4.18M |
| September 29, 2025 | 226.75 | 229.14 | 228.42 | 234.12 | 224.81 | 5.11M |
| September 26, 2025 | 220.33 | 217.51 | 217.51 | 220.82 | 213.06 | 2.48M |
| September 25, 2025 | 219.95 | 219.85 | 219.85 | 222.53 | 216.01 | 4.2M |
| September 24, 2025 | 227.72 | 223.7 | 223.7 | 231.41 | 222.93 | 4.12M |
| September 23, 2025 | 229.37 | 228.13 | 228.13 | 231.96 | 223.51 | 4.39M |
| September 22, 2025 | 222.9 | 229.33 | 229.33 | 230.82 | 221.97 | 5.24M |
| September 19, 2025 | 218.43 | 221.23 | 221.23 | 221.66 | 216 | 4.83M |
| September 18, 2025 | 216.72 | 216.64 | 216.64 | 219.53 | 215.1 | 3.04M |
| September 17, 2025 | 210.4 | 213.36 | 213.36 | 214.21 | 206.26 | 4.27M |
| September 16, 2025 | 211.3 | 211.13 | 211.13 | 215.2 | 207.66 | 4.89M |
| September 15, 2025 | 200 | 211.12 | 211.12 | 214.2 | 199.65 | 7.4M |
| September 12, 2025 | 196.7 | 195.99 | 195.99 | 198.37 | 193.32 | 3.29M |
| September 11, 2025 | 193.3 | 196.81 | 196.81 | 199.24 | 192.99 | 3.63M |
| September 10, 2025 | 193.01 | 193.04 | 193.04 | 193.8 | 189.9 | 4.34M |
| September 09, 2025 | 189.02 | 191.59 | 191.59 | 192.02 | 188 | 3.23M |
| September 08, 2025 | 189.99 | 189.24 | 189.24 | 191.52 | 187.18 | 4.02M |
| September 05, 2025 | 186 | 188.16 | 188.16 | 189.23 | 183.02 | 3.76M |
| September 04, 2025 | 177.41 | 183.98 | 183.98 | 184.11 | 175.82 | 5.57M |
| September 03, 2025 | 171.1 | 176.32 | 176.32 | 176.49 | 170.01 | 3.79M |
| September 02, 2025 | 164.41 | 170.5 | 170.5 | 170.75 | 163.86 | 3.18M |
| August 29, 2025 | 172.06 | 167.4 | 167.4 | 173.42 | 166.66 | 2.8M |
| August 28, 2025 | 167.11 | 172.38 | 172.38 | 173.21 | 167.11 | 3.08M |
| August 27, 2025 | 165.9 | 167.24 | 167.24 | 168.2 | 165.54 | 2.65M |