206.31
+2.54(+1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 203.16 | 206.31 | 206.31 | 206.48 | 201.55 | 957,800 |
| November 06, 2025 | 204.49 | 203.77 | 203.77 | 206.97 | 202.59 | 920,390 |
| November 05, 2025 | 204.01 | 206.02 | 206.02 | 207.83 | 203 | 825,072 |
| November 04, 2025 | 202.23 | 204.46 | 204.46 | 204.8 | 201.03 | 1.08M |
| November 03, 2025 | 203.34 | 204.92 | 204.92 | 205.13 | 200.73 | 1.25M |
| October 31, 2025 | 202.06 | 204.44 | 204.44 | 206.22 | 202.06 | 1.04M |
| October 30, 2025 | 199.46 | 203.14 | 203.14 | 206 | 198.54 | 1.04M |
| October 29, 2025 | 197.75 | 201.55 | 201.55 | 203.63 | 197.6 | 1.23M |
| October 28, 2025 | 199.44 | 197.99 | 197.99 | 201.9 | 197.85 | 719,207 |
| October 27, 2025 | 198.29 | 200.34 | 200.34 | 200.52 | 196.91 | 998,565 |
| October 24, 2025 | 198.11 | 197.63 | 197.63 | 199.26 | 196.34 | 736,621 |
| October 23, 2025 | 194.09 | 196.95 | 196.95 | 197.84 | 193.86 | 881,709 |
| October 22, 2025 | 193.87 | 193.43 | 193.43 | 198.23 | 186.06 | 1.76M |
| October 21, 2025 | 195.57 | 198 | 198 | 198.57 | 195.57 | 755,237 |
| October 20, 2025 | 195.94 | 196.12 | 196.12 | 197.23 | 195.11 | 721,000 |
| October 17, 2025 | 193.11 | 194.15 | 194.15 | 194.76 | 192.46 | 819,945 |
| October 16, 2025 | 198.64 | 193.61 | 193.61 | 199.26 | 193.52 | 688,914 |
| October 15, 2025 | 197.13 | 197.13 | 197.13 | 198.92 | 195.1 | 768,351 |
| October 14, 2025 | 191.69 | 196 | 196 | 196.54 | 191.28 | 566,120 |
| October 13, 2025 | 194.22 | 193.54 | 193.54 | 194.59 | 191.81 | 652,206 |
| October 10, 2025 | 196.13 | 191.03 | 191.03 | 198.46 | 190.82 | 1.06M |
| October 09, 2025 | 199.73 | 195.62 | 195.62 | 200.48 | 195.33 | 747,800 |
| October 08, 2025 | 198.72 | 199.47 | 199.47 | 200.36 | 196.76 | 665,151 |
| October 07, 2025 | 201.65 | 197.8 | 197.8 | 201.97 | 197.5 | 476,576 |
| October 06, 2025 | 201.06 | 201.28 | 201.28 | 202.89 | 198.32 | 1.07M |
| October 03, 2025 | 198.67 | 200.08 | 200.08 | 201.89 | 198.53 | 714,900 |
| October 02, 2025 | 199.29 | 197.87 | 197.87 | 201.46 | 197.43 | 1.44M |
| October 01, 2025 | 199.04 | 198.56 | 198.56 | 201.66 | 197.7 | 897,243 |
| September 30, 2025 | 197.23 | 200.47 | 200.47 | 201.04 | 197.23 | 1.28M |
| September 29, 2025 | 197.6 | 197.58 | 197.58 | 198.13 | 196.31 | 1.02M |
| September 26, 2025 | 195.58 | 196.67 | 196.67 | 198.2 | 194.85 | 963,041 |
| September 25, 2025 | 191.86 | 194.52 | 194.52 | 194.88 | 190.47 | 936,400 |
| September 24, 2025 | 194.94 | 192.31 | 192.31 | 195.71 | 191.94 | 962,000 |
| September 23, 2025 | 198.44 | 194.51 | 194.51 | 199.61 | 193.92 | 1.21M |
| September 22, 2025 | 188.84 | 197.96 | 197.96 | 201.94 | 188.2 | 2.31M |
| September 19, 2025 | 190.75 | 188.7 | 188.7 | 191.24 | 188.19 | 1.2M |
| September 18, 2025 | 186.74 | 190.37 | 190.37 | 190.81 | 185.95 | 1M |
| September 17, 2025 | 188.07 | 185.65 | 185.65 | 189.15 | 184.26 | 1.21M |
| September 16, 2025 | 188.67 | 187.65 | 187.65 | 189.04 | 186.67 | 1.08M |
| September 15, 2025 | 189.63 | 188.34 | 188.34 | 191.48 | 188.29 | 757,106 |
| September 12, 2025 | 191.04 | 188.82 | 188.82 | 191.55 | 188.47 | 821,500 |
| September 11, 2025 | 190.13 | 192.18 | 192.18 | 192.36 | 189.07 | 1.46M |
| September 10, 2025 | 190.63 | 189.59 | 189.59 | 192.74 | 188.75 | 878,891 |
| September 09, 2025 | 190.77 | 190.06 | 190.06 | 190.77 | 188.36 | 1.23M |
| September 08, 2025 | 193.7 | 190.93 | 190.93 | 194.01 | 189.37 | 1.34M |
| September 05, 2025 | 193.91 | 193.18 | 193.18 | 195.65 | 191.47 | 1.36M |
| September 04, 2025 | 191.81 | 193.78 | 193.78 | 193.78 | 190 | 1.4M |
| September 03, 2025 | 192.6 | 191.25 | 191.25 | 193.86 | 190.37 | 687,000 |
| September 02, 2025 | 190.51 | 192.62 | 192.62 | 192.72 | 189 | 812,900 |
| August 29, 2025 | 195.01 | 193.5 | 193.5 | 196.03 | 192.17 | 877,407 |
| August 28, 2025 | 196.54 | 195.18 | 195.18 | 196.54 | 194.23 | 876,502 |
| August 27, 2025 | 194.74 | 195.32 | 195.32 | 196.4 | 194.18 | 872,508 |
| August 26, 2025 | 193.04 | 195.34 | 195.34 | 195.59 | 192.54 | 1.19M |
| August 25, 2025 | 195.86 | 193.31 | 193.31 | 196.5 | 193.18 | 672,438 |
| August 22, 2025 | 192.93 | 195.74 | 195.74 | 197.82 | 191.52 | 853,079 |
| August 21, 2025 | 191.97 | 191.41 | 191.41 | 192.83 | 191.08 | 557,889 |
| August 20, 2025 | 192.1 | 192.85 | 192.85 | 194.06 | 190.65 | 811,543 |
| August 19, 2025 | 190.51 | 192.68 | 192.68 | 193.72 | 190.19 | 730,900 |
| August 18, 2025 | 189.56 | 189.81 | 189.81 | 190.55 | 188.72 | 927,248 |
| August 15, 2025 | 191.59 | 189.16 | 189.16 | 191.59 | 188.82 | 763,130 |