209.05
+0.1(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 208.9 | 209.05 | 209.05 | 209.05 | 208.9 | 22,712 |
| November 07, 2025 | 208.8 | 208.95 | 208.95 | 208.95 | 208.8 | 1,689 |
| November 06, 2025 | 208.85 | 208.88 | 208.88 | 208.9 | 208.85 | 18,159 |
| November 05, 2025 | 208.8 | 208.8 | 208.8 | 208.9 | 208.78 | 2,299 |
| November 04, 2025 | 208.85 | 208.8 | 208.8 | 208.85 | 208.65 | 1,832 |
| November 03, 2025 | 208.9 | 208.8 | 208.8 | 208.9 | 208.7 | 6,542 |
| October 31, 2025 | 208.75 | 208.73 | 208.73 | 208.75 | 208.65 | 76,667 |
| October 30, 2025 | 208.8 | 208.65 | 208.65 | 208.8 | 208.55 | 4,640 |
| October 29, 2025 | 208.7 | 208.65 | 208.65 | 208.7 | 208.6 | 1,946 |
| October 28, 2025 | 208.75 | 208.63 | 208.63 | 208.75 | 208.63 | 762 |
| October 27, 2025 | 208.5 | 208.55 | 208.55 | 208.65 | 208.5 | 12,448 |
| October 24, 2025 | 208.5 | 208.53 | 208.53 | 208.6 | 208.5 | 3,126 |
| October 23, 2025 | 208.5 | 208.5 | 208.5 | 208.55 | 208.45 | 7,811 |
| October 22, 2025 | 208.55 | 208.48 | 208.48 | 208.55 | 208.45 | 2,278 |
| October 21, 2025 | 208.4 | 208.5 | 208.5 | 208.55 | 208.4 | 3,350 |
| October 20, 2025 | 208.3 | 208.4 | 208.4 | 208.5 | 208.3 | 8,403 |
| October 17, 2025 | 208.4 | 208.35 | 208.35 | 208.55 | 208.15 | 8,897 |
| October 16, 2025 | 208.55 | 208.33 | 208.33 | 208.55 | 208.33 | 1,749 |
| October 15, 2025 | 208.3 | 208.33 | 208.33 | 208.4 | 208.2 | 22,054 |
| October 14, 2025 | 208.25 | 208.33 | 208.33 | 208.45 | 208.25 | 43,358 |
| October 13, 2025 | 208.3 | 208.3 | 208.3 | 208.45 | 208.15 | 20,355 |
| October 10, 2025 | 208.2 | 208.1 | 208.1 | 208.35 | 208.1 | 4,860 |
| October 09, 2025 | 208.1 | 208.2 | 208.2 | 208.2 | 208.1 | 3,306 |
| October 08, 2025 | 208.25 | 208.18 | 208.18 | 208.25 | 208.15 | 3,879 |
| October 07, 2025 | 208.1 | 208.15 | 208.15 | 208.25 | 208.1 | 2,607 |
| October 06, 2025 | 208.1 | 208.1 | 208.1 | 208.2 | 208.1 | 13,202 |
| October 03, 2025 | 208.04 | 208.08 | 208.08 | 208.1 | 208 | 3,678 |
| October 02, 2025 | 208.15 | 208.15 | 208.15 | 208.15 | 207.95 | 7,876 |
| October 01, 2025 | 208 | 207.95 | 207.95 | 208.05 | 207.95 | 1,868 |
| September 30, 2025 | 208.05 | 208 | 208 | 208.05 | 207.95 | 4,527 |
| September 29, 2025 | 208 | 208.05 | 208.05 | 208.05 | 207.95 | 3,185 |
| September 26, 2025 | 207.9 | 207.98 | 207.98 | 208 | 207.85 | 1,955 |
| September 25, 2025 | 207.95 | 207.88 | 207.88 | 207.95 | 207.85 | 3,128 |
| September 24, 2025 | 207.87 | 207.83 | 207.83 | 207.9 | 207.7 | 14,423 |
| September 23, 2025 | 207.8 | 207.85 | 207.85 | 207.9 | 207.8 | 2,092 |
| September 22, 2025 | 207.82 | 207.85 | 207.85 | 207.85 | 207.75 | 1,654 |
| September 19, 2025 | 207.6 | 207.75 | 207.75 | 207.79 | 207.6 | 1,067 |
| September 18, 2025 | 207.8 | 207.7 | 207.7 | 207.85 | 207.65 | 2,066 |
| September 17, 2025 | 207.6 | 207.63 | 207.63 | 207.75 | 207.6 | 11,039 |
| September 16, 2025 | 207.65 | 207.55 | 207.55 | 207.8 | 207.55 | 16,696 |
| September 15, 2025 | 207.6 | 207.65 | 207.65 | 207.7 | 207.6 | 5,790 |
| September 12, 2025 | 207.6 | 207.6 | 207.6 | 207.65 | 207.55 | 2,351 |
| September 11, 2025 | 207.52 | 207.65 | 207.65 | 207.65 | 207.5 | 1,545 |
| September 10, 2025 | 207.45 | 207.48 | 207.48 | 207.5 | 207.45 | 1,370 |
| September 09, 2025 | 207.55 | 207.5 | 207.5 | 207.55 | 207.45 | 1,479 |
| September 08, 2025 | 207.6 | 207.45 | 207.45 | 207.6 | 207.4 | 13,904 |
| September 05, 2025 | 207.4 | 207.43 | 207.43 | 207.5 | 207.35 | 3,805 |
| September 04, 2025 | 207.5 | 207.35 | 207.35 | 207.5 | 207.3 | 909 |
| September 03, 2025 | 207.4 | 207.38 | 207.38 | 207.4 | 207.3 | 4,130 |
| September 02, 2025 | 207.35 | 207.33 | 207.33 | 207.4 | 207.3 | 2,391 |
| September 01, 2025 | 207.25 | 207.35 | 207.35 | 207.4 | 207.25 | 14,446 |
| August 29, 2025 | 207.25 | 207.25 | 207.25 | 207.3 | 207.2 | 5,407 |
| August 28, 2025 | 207.1 | 207.2 | 207.2 | 207.25 | 207.1 | 4,006 |
| August 27, 2025 | 207.2 | 207.2 | 207.2 | 207.25 | 207.1 | 4,869 |
| August 26, 2025 | 207.05 | 207.13 | 207.13 | 207.15 | 207.05 | 5,371 |
| August 22, 2025 | 206.9 | 207.05 | 207.05 | 207.1 | 206.9 | 1,857 |
| August 21, 2025 | 207.15 | 207.05 | 207.05 | 207.15 | 206.95 | 3,940 |
| August 20, 2025 | 207.1 | 207.03 | 207.03 | 207.1 | 206.95 | 2,666 |
| August 19, 2025 | 207 | 206.95 | 206.95 | 207.05 | 206.95 | 5,062 |
| August 18, 2025 | 207 | 206.9 | 206.9 | 207.05 | 206.85 | 3,212 |