237.96
+3.61(+1.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 240.1 | 237.96 | 237.96 | 240.34 | 237.96 | 136 |
September 25, 2025 | 235.51 | 237.41 | 237.41 | 237.56 | 234.93 | 188 |
September 24, 2025 | 237.03 | 238.55 | 238.55 | 239.52 | 236.09 | 1,327 |
September 23, 2025 | 231.12 | 235.6 | 235.6 | 237.02 | 230.5 | 701 |
September 22, 2025 | 231.5 | 231.73 | 231.73 | 231.89 | 230.45 | 3,658 |
September 19, 2025 | 236 | 229.48 | 229.48 | 236 | 228.5 | 2,438 |
September 18, 2025 | 234.35 | 235.15 | 235.15 | 235.26 | 233 | 479 |
September 17, 2025 | 235.46 | 235.25 | 235.25 | 236.34 | 234.42 | 3,416 |
September 16, 2025 | 234.7 | 234.26 | 234.26 | 235.4 | 233.33 | 330 |
September 15, 2025 | 236.41 | 236.04 | 236.04 | 237.88 | 235.13 | 425 |
September 12, 2025 | 237.21 | 238.07 | 238.07 | 239.88 | 237.11 | 218 |
September 11, 2025 | 235.54 | 236.86 | 236.86 | 238.01 | 235.54 | 271 |
September 10, 2025 | 234.41 | 236.27 | 236.27 | 238.18 | 234.41 | 458 |
September 09, 2025 | 234 | 236.98 | 236.98 | 237.1 | 234 | 311 |
September 08, 2025 | 232.5 | 233.15 | 233.15 | 236.8 | 232.5 | 1,641 |
September 05, 2025 | 239.99 | 232.95 | 232.52 | 239.99 | 231.68 | 78 |
September 04, 2025 | 240.27 | 235.98 | 236.64 | 240.88 | 235.98 | 664 |
September 03, 2025 | 241.6 | 240.05 | 240.05 | 243 | 239.74 | 642 |
September 02, 2025 | 240.5 | 239.52 | 239.52 | 241.82 | 239.29 | 13,968 |
August 29, 2025 | 242.5 | 242.27 | 242.27 | 243.56 | 241.35 | 226 |
August 28, 2025 | 241.6 | 241.97 | 241.97 | 242.8 | 239.89 | 167 |
August 27, 2025 | 241.73 | 243.72 | 243.72 | 244.47 | 240.6 | 448 |
August 26, 2025 | 239.79 | 241.52 | 241.52 | 241.52 | 238.53 | 505 |
August 22, 2025 | 240.7 | 240.25 | 240.25 | 241.46 | 238.03 | 666 |
August 21, 2025 | 238.06 | 239.98 | 239.98 | 242.34 | 237.16 | 546 |
August 20, 2025 | 231.44 | 235.24 | 235.24 | 235.59 | 230.88 | 654 |
August 19, 2025 | 229 | 229.48 | 229.48 | 230.59 | 228.92 | 548 |
August 18, 2025 | 229.69 | 230.98 | 230.98 | 231.62 | 228.34 | 387 |
August 15, 2025 | 233.65 | 233.51 | 233.51 | 234.08 | 230.55 | 176 |
August 14, 2025 | 232.5 | 233.43 | 233.43 | 233.43 | 231.58 | 50 |
August 13, 2025 | 231.5 | 228.35 | 228.35 | 231.73 | 227.9 | 257 |
August 12, 2025 | 228.6 | 227.7 | 227.7 | 231.17 | 227.03 | 664 |
August 11, 2025 | 231.5 | 232.24 | 232.24 | 233.31 | 230.95 | 357 |
August 08, 2025 | 236 | 231.37 | 231.37 | 240 | 229.6 | 444 |
August 07, 2025 | 244 | 235.7 | 235.2 | 244.97 | 230.82 | 735 |
August 06, 2025 | 241.99 | 236.33 | 236.33 | 241.99 | 236.21 | 311 |
August 05, 2025 | 242.11 | 236.16 | 236.16 | 242.68 | 235.12 | 1,529 |
August 04, 2025 | 229.42 | 241.46 | 241.46 | 243.04 | 229.42 | 896 |
August 01, 2025 | 235 | 238.74 | 238.74 | 240.32 | 231.51 | 1,660 |
July 31, 2025 | 236.45 | 236.55 | 236.55 | 237.12 | 233.29 | 1,118 |
July 30, 2025 | 236 | 233.46 | 233.46 | 236.9 | 231.9 | 916 |
July 29, 2025 | 229.11 | 234 | 234 | 235.75 | 228.99 | 3,541 |
July 28, 2025 | 234.37 | 228.37 | 228.37 | 251 | 227.36 | 11,683 |
July 25, 2025 | 226.4 | 226 | 226 | 227.04 | 225.02 | 197 |
July 24, 2025 | 224 | 227.14 | 227.14 | 227.72 | 221.06 | 166 |
July 23, 2025 | 222.6 | 224.9 | 224.9 | 225.51 | 221.06 | 447 |
July 22, 2025 | 225.65 | 227.04 | 227.04 | 227.92 | 225.18 | 7,042 |
July 21, 2025 | 236.94 | 232.37 | 232.37 | 236.94 | 227.31 | 1,732 |
July 18, 2025 | 240.5 | 243.6 | 243.6 | 245.2 | 240.5 | 658 |
July 17, 2025 | 230.09 | 233.33 | 233.33 | 234.1 | 230.09 | 1,224 |
July 16, 2025 | 234.5 | 231.16 | 231.16 | 235.33 | 230.84 | 442 |
July 15, 2025 | 241.5 | 237.21 | 237.21 | 241.5 | 235.6 | 105 |
July 14, 2025 | 236.9 | 239.14 | 239.14 | 240.63 | 235.39 | 242 |
July 11, 2025 | 235.06 | 235.27 | 235.27 | 236.39 | 232.26 | 117 |
July 10, 2025 | 234 | 233.83 | 233.83 | 235.94 | 232.45 | 239 |
July 09, 2025 | 236.69 | 235.41 | 235.41 | 237.78 | 234.01 | 252 |
July 08, 2025 | 238.53 | 235.67 | 235.67 | 239.01 | 235.49 | 549 |
July 07, 2025 | 237.95 | 240.11 | 240.11 | 241.16 | 237.95 | 446 |
July 03, 2025 | 239.42 | 239.3 | 239.3 | 240.34 | 236.22 | 155 |
July 02, 2025 | 236.84 | 237.91 | 237.91 | 240.45 | 236.04 | 6,057 |