201.32
-3.12(-1.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 08, 2025 | 209.53 | 204.44 | 204.44 | 209.7 | 203.67 | 4.61M |
| December 05, 2025 | 208.06 | 209.63 | 209.63 | 211.63 | 207.67 | 3.46M |
| December 04, 2025 | 209.36 | 208.01 | 208.01 | 210 | 206.71 | 3.57M |
| December 03, 2025 | 209.63 | 208.51 | 208.51 | 211.81 | 207.28 | 4M |
| December 02, 2025 | 207.6 | 210.13 | 210.13 | 210.62 | 205.81 | 4.08M |
| December 01, 2025 | 208.97 | 206.63 | 206.63 | 209.11 | 205.57 | 3.03M |
| November 28, 2025 | 206.73 | 209.01 | 209.01 | 210.49 | 206.23 | 1.63M |
| November 26, 2025 | 205.77 | 206.73 | 206.73 | 207.4 | 205.33 | 4M |
| November 25, 2025 | 207.71 | 206.9 | 205.88 | 209.8 | 206.5 | 6.28M |
| November 24, 2025 | 208.88 | 207.34 | 207.34 | 209.25 | 205.52 | 8.03M |
| November 21, 2025 | 208.04 | 209.48 | 209.48 | 211.36 | 206.68 | 6.29M |
| November 20, 2025 | 211.32 | 210.51 | 210.51 | 212.32 | 209.89 | 5.26M |
| November 19, 2025 | 212.67 | 211.27 | 211.27 | 213.26 | 210.16 | 3.68M |
| November 18, 2025 | 216.98 | 213.08 | 213.08 | 216.98 | 212.05 | 5.86M |
| November 17, 2025 | 215.91 | 215.84 | 215.84 | 218.33 | 215.01 | 7.38M |
| November 14, 2025 | 217.46 | 216.08 | 216.08 | 218.18 | 214.48 | 4.88M |
| November 13, 2025 | 212 | 214.57 | 214.57 | 216.79 | 211.61 | 5.55M |
| November 12, 2025 | 211.71 | 212.68 | 212.68 | 214.7 | 210.68 | 3.55M |
| November 11, 2025 | 208.1 | 211.98 | 211.98 | 212.21 | 207.5 | 5.04M |
| November 10, 2025 | 206.19 | 205.87 | 205.87 | 207.19 | 204.47 | 4.08M |
| November 07, 2025 | 202.67 | 207 | 207 | 208.58 | 201.58 | 6.46M |
| November 06, 2025 | 202.21 | 201.01 | 201.01 | 203.48 | 199.41 | 5.91M |
| November 05, 2025 | 205.61 | 204.74 | 204.74 | 207.26 | 204.11 | 3.46M |
| November 04, 2025 | 204.23 | 206.29 | 206.29 | 206.85 | 203.49 | 4.94M |
| November 03, 2025 | 209.31 | 203.32 | 203.32 | 209.4 | 202.73 | 7.09M |
| October 31, 2025 | 209.29 | 210.05 | 210.05 | 211.85 | 207.64 | 4.9M |
| October 30, 2025 | 215.22 | 210.65 | 210.65 | 215.98 | 209.58 | 6.24M |
| October 29, 2025 | 220.54 | 215.01 | 215.01 | 221.37 | 212.12 | 8.83M |
| October 28, 2025 | 218.92 | 219.99 | 219.99 | 222.83 | 218.25 | 4.47M |
| October 27, 2025 | 216.98 | 220.68 | 220.68 | 221.64 | 215.55 | 5.97M |
| October 24, 2025 | 220.01 | 217.77 | 217.77 | 220.22 | 215.6 | 5.78M |
| October 23, 2025 | 225.75 | 219.99 | 219.99 | 225.93 | 215.82 | 9.83M |
| October 22, 2025 | 225.43 | 227.4 | 227.4 | 227.89 | 218.77 | 6.67M |
| October 21, 2025 | 230.09 | 229.08 | 229.08 | 230.51 | 227.64 | 3.58M |
| October 20, 2025 | 228.93 | 230.09 | 230.09 | 230.54 | 226.4 | 4.56M |
| October 17, 2025 | 227.15 | 229.33 | 229.33 | 229.95 | 226.68 | 3.45M |
| October 16, 2025 | 229.79 | 226.45 | 226.45 | 230.07 | 225.25 | 4.22M |
| October 15, 2025 | 229.18 | 226.65 | 226.65 | 229.53 | 226.37 | 3.29M |
| October 14, 2025 | 230 | 229.42 | 229.42 | 230.65 | 226.98 | 3.89M |
| October 13, 2025 | 228.87 | 225.06 | 225.06 | 229.98 | 224.06 | 4.7M |
| October 10, 2025 | 227.24 | 228.79 | 228.79 | 231.02 | 225.84 | 5.11M |
| October 09, 2025 | 226.39 | 226.21 | 226.21 | 228.07 | 225 | 3.24M |
| October 08, 2025 | 226.7 | 226.58 | 226.58 | 226.88 | 224.39 | 4.06M |
| October 07, 2025 | 225 | 227.68 | 227.68 | 228.95 | 223.58 | 3.94M |
| October 06, 2025 | 228.57 | 224.96 | 224.96 | 229.06 | 222.26 | 6.17M |
| October 03, 2025 | 230.02 | 230.27 | 230.27 | 230.82 | 227.11 | 3.77M |
| October 02, 2025 | 232.54 | 230.14 | 230.14 | 233.26 | 229.72 | 4.33M |
| October 01, 2025 | 239.4 | 233.26 | 233.26 | 240.95 | 231.56 | 5.21M |
| September 30, 2025 | 237.96 | 239.38 | 239.38 | 240.44 | 237.8 | 4.38M |
| September 29, 2025 | 237.46 | 237.96 | 237.96 | 239.82 | 237.07 | 3.84M |
| September 26, 2025 | 238.99 | 237.47 | 237.47 | 240.26 | 236.64 | 2.54M |
| September 25, 2025 | 240.17 | 237.94 | 237.94 | 242.31 | 237.24 | 3.82M |
| September 24, 2025 | 238.19 | 238.4 | 238.4 | 242.37 | 236.99 | 3.68M |
| September 23, 2025 | 236.6 | 239.49 | 239.49 | 240.78 | 234.76 | 4.67M |
| September 22, 2025 | 237.03 | 237.44 | 237.44 | 240.32 | 235.11 | 4.69M |
| September 19, 2025 | 238.83 | 238.17 | 238.17 | 239.79 | 236.44 | 7.44M |
| September 18, 2025 | 237.53 | 238.83 | 238.83 | 240.74 | 237.21 | 3.55M |
| September 17, 2025 | 238.9 | 239.45 | 239.45 | 240.81 | 238.33 | 3.41M |
| September 16, 2025 | 239.88 | 237.62 | 237.62 | 240.15 | 236.15 | 3.64M |
| September 15, 2025 | 241.39 | 239.74 | 239.74 | 244.24 | 238.42 | 3.06M |