287.58
-20.265(-6.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 302 | 287.58 | 287.58 | 304 | 280.51 | 4.74M |
| December 11, 2025 | 294.3 | 307.99 | 307.99 | 308.93 | 288.63 | 2.83M |
| December 10, 2025 | 283.7 | 298.92 | 298.92 | 301.47 | 281.3 | 3.6M |
| December 09, 2025 | 285.79 | 282.86 | 282.86 | 289.44 | 280 | 2.07M |
| December 08, 2025 | 281 | 285.41 | 285.41 | 288.27 | 278.67 | 3.47M |
| December 05, 2025 | 269.81 | 278.79 | 278.79 | 279.67 | 269.12 | 2.86M |
| December 04, 2025 | 258.7 | 265.63 | 265.63 | 266.4 | 257.36 | 1.97M |
| December 03, 2025 | 266 | 258.67 | 258.67 | 266.46 | 250.53 | 3.66M |
| December 02, 2025 | 272.91 | 266.87 | 266.87 | 278.39 | 259.38 | 3.1M |
| December 01, 2025 | 272.09 | 270.1 | 270.1 | 275.98 | 266 | 2.32M |
| November 28, 2025 | 274.81 | 276.69 | 276.69 | 277.15 | 269.63 | 1.23M |
| November 26, 2025 | 264.66 | 272.28 | 272.28 | 275 | 262.72 | 3.49M |
| November 25, 2025 | 251.18 | 261.89 | 261.89 | 263.57 | 247 | 2.56M |
| November 24, 2025 | 242.92 | 253.38 | 253.38 | 256.7 | 242.91 | 4.2M |
| November 21, 2025 | 237.4 | 237.49 | 237.49 | 240.5 | 228.61 | 4.18M |
| November 20, 2025 | 273.18 | 240.5 | 240.5 | 275.7 | 237.4 | 4.07M |
| 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 |