230.06
+3.6(+1.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 229.97 | 230.06 | 230.06 | 230.06 | 228.07 | 35 |
October 17, 2025 | 226.17 | 228.58 | 228.58 | 228.58 | 226.17 | 37 |
October 16, 2025 | 229.79 | 226.99 | 226.99 | 229.79 | 226.99 | 77 |
October 15, 2025 | 234.22 | 234.05 | 234.05 | 234.22 | 234.05 | 58 |
October 14, 2025 | 232.83 | 232.37 | 232.37 | 232.83 | 232.37 | 131 |
October 13, 2025 | 231.54 | 233.83 | 233.83 | 233.83 | 231.54 | 7 |
October 10, 2025 | 233.69 | 233.38 | 234.98 | 235.89 | 233.38 | 95 |
October 09, 2025 | 237.34 | 234.6 | 234.6 | 237.34 | 234.6 | 96 |
October 08, 2025 | 236.47 | 237.1 | 237.1 | 237.1 | 236.47 | 148 |
October 07, 2025 | 235.66 | 235.66 | 235.66 | 235.66 | 235.66 | 160 |
October 06, 2025 | 233.76 | 232.94 | 232.94 | 235.53 | 232.94 | 16 |
October 03, 2025 | 231.76 | 235 | 234.37 | 235.4 | 231.76 | 38 |
October 02, 2025 | 236.38 | 232.05 | 232.05 | 236.38 | 232.05 | 405 |
October 01, 2025 | 237.15 | 235.25 | 235.25 | 237.15 | 235.25 | 491 |
September 30, 2025 | 236.23 | 237.38 | 237.38 | 237.38 | 235.76 | 419 |
September 29, 2025 | 237.73 | 237.82 | 237.51 | 237.82 | 235.95 | 57 |
September 26, 2025 | 236.69 | 235.61 | 235.61 | 236.69 | 234.84 | 57 |
September 25, 2025 | 229.6 | 235.83 | 235.83 | 235.83 | 229.6 | 58 |
September 24, 2025 | 238.23 | 236.97 | 236.97 | 238.23 | 236.97 | 258 |
September 23, 2025 | 240.79 | 238.59 | 238.59 | 240.79 | 238.56 | 19 |
September 22, 2025 | 235.28 | 241.86 | 241.86 | 241.86 | 235.28 | 769 |
September 19, 2025 | 241.63 | 241.63 | 241.63 | 241.63 | 241.63 | 12,059 |
September 18, 2025 | 248.86 | 245.78 | 245.78 | 248.86 | 245.78 | 528 |
September 17, 2025 | 246.98 | 248.57 | 248.57 | 248.57 | 246.98 | 116 |
September 16, 2025 | 252.24 | 245.99 | 245.99 | 252.24 | 245.99 | 983 |
September 15, 2025 | 253.3 | 252.24 | 252.24 | 253.41 | 252.24 | 812 |
September 12, 2025 | 254.5 | 255.54 | 255.54 | 255.54 | 253.67 | 338 |
September 11, 2025 | 251.13 | 254.5 | 254.5 | 254.5 | 251.13 | 1,384 |
September 10, 2025 | 250.85 | 249.52 | 248.55 | 252 | 249.05 | 157 |
September 09, 2025 | 251.09 | 252.14 | 251.15 | 253.99 | 251.09 | 59 |
September 08, 2025 | 250.54 | 249.69 | 248.71 | 251.55 | 249.69 | 558 |
September 05, 2025 | 251.35 | 250.33 | 250.33 | 251.35 | 250.33 | 11 |
September 04, 2025 | 249.9 | 250.25 | 250.25 | 250.35 | 249.9 | 135 |
September 03, 2025 | 250.8 | 249.58 | 249.58 | 250.8 | 249.31 | 245 |
September 02, 2025 | 253.66 | 252.52 | 252.52 | 256.33 | 252.52 | 61 |
August 29, 2025 | 260 | 258.8 | 258.8 | 260 | 258.8 | 126 |
August 28, 2025 | 258.4 | 257.53 | 257.53 | 259 | 257.04 | 126 |
August 27, 2025 | 257.53 | 258.43 | 258.43 | 258.67 | 257.53 | 132 |
August 26, 2025 | 256.38 | 256.02 | 256.02 | 256.38 | 256.02 | 262 |
August 22, 2025 | 261.45 | 263.26 | 263.26 | 263.26 | 261.45 | 240 |
August 21, 2025 | 260.88 | 260.68 | 260.68 | 261.3 | 260.06 | 60 |
August 20, 2025 | 261.76 | 262.71 | 262.71 | 264.75 | 261.76 | 37 |
August 19, 2025 | 259.27 | 262.23 | 262.23 | 262.42 | 259.27 | 5 |
August 18, 2025 | 260.6 | 261.05 | 261.05 | 261.24 | 260.5 | 98 |
August 15, 2025 | 259.75 | 259.7 | 259.7 | 261.36 | 258.27 | 50 |
August 14, 2025 | 259.88 | 260.01 | 260.01 | 261.22 | 259.2 | 0 |
August 13, 2025 | 262.95 | 262.9 | 262.9 | 264.94 | 262.06 | 71 |
August 12, 2025 | 263.17 | 263.13 | 263.13 | 263.65 | 261.99 | 91 |
August 11, 2025 | 266.89 | 264.02 | 264.02 | 267.02 | 264.02 | 37 |
August 08, 2025 | 266.55 | 266.98 | 266.98 | 267.76 | 266.03 | 64 |
August 07, 2025 | 270.71 | 265.76 | 265.76 | 271.81 | 264.92 | 5 |
August 06, 2025 | 266.51 | 262.69 | 262.69 | 268.05 | 262.69 | 288 |
August 05, 2025 | 252.98 | 264.29 | 264.29 | 267.56 | 250.9 | 85 |
August 04, 2025 | 243.36 | 244.78 | 244.78 | 247.39 | 243.36 | 404 |
August 01, 2025 | 244.84 | 245.64 | 245.64 | 245.64 | 243.86 | 5 |
July 31, 2025 | 246.43 | 247.83 | 247.83 | 247.83 | 245.38 | 44 |
July 30, 2025 | 248.1 | 248.01 | 248.01 | 248.9 | 248.01 | 8 |
July 29, 2025 | 253.37 | 249.43 | 249.43 | 254.96 | 249.43 | 360 |
July 28, 2025 | 255.85 | 255.21 | 255.21 | 255.85 | 250.49 | 534 |
July 25, 2025 | 254.28 | 257.2 | 257.2 | 257.2 | 252.26 | 1,686 |