252.76
-3.99(-1.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 254.04 | 256.75 | 256.77 | 257.04 | 254.04 | 264 |
September 25, 2025 | 257.9 | 256.38 | 256.38 | 257.9 | 254.32 | 307 |
September 24, 2025 | 262.11 | 257.9 | 258.18 | 262.11 | 256.44 | 844 |
September 23, 2025 | 258 | 258.5 | 258.5 | 258.96 | 257.35 | 200 |
September 22, 2025 | 265.78 | 262.88 | 262.88 | 265.78 | 261.43 | 765 |
September 19, 2025 | 270.07 | 265.41 | 265.41 | 270.07 | 265.41 | 522 |
September 18, 2025 | 267 | 269.02 | 269.02 | 270 | 267 | 125 |
September 17, 2025 | 269.62 | 273.27 | 273.27 | 273.27 | 269.62 | 20 |
September 16, 2025 | 269.18 | 270.56 | 270.56 | 273.22 | 269.18 | 199 |
September 15, 2025 | 271.46 | 271.16 | 271.16 | 271.77 | 269.75 | 1,014 |
September 12, 2025 | 267.01 | 271.33 | 271.33 | 272.35 | 267.01 | 1,040 |
September 11, 2025 | 267.75 | 272.61 | 272.61 | 272.93 | 267.22 | 269 |
September 10, 2025 | 268 | 266.2 | 266.19 | 268.69 | 265.69 | 105 |
September 09, 2025 | 269.92 | 268.42 | 268.42 | 272.02 | 267.88 | 730 |
September 08, 2025 | 272 | 271.08 | 271.08 | 272 | 269.5 | 203 |
September 05, 2025 | 265 | 268.53 | 268.53 | 270.6 | 265 | 253 |
September 04, 2025 | 263.04 | 263.78 | 263.78 | 264.16 | 261.67 | 709 |
September 03, 2025 | 257.45 | 260.96 | 260.96 | 261.03 | 257.45 | 554 |
September 02, 2025 | 256.5 | 258.65 | 258.65 | 258.83 | 255.53 | 15,564 |
August 29, 2025 | 257.74 | 258.54 | 258.54 | 258.8 | 256.12 | 450 |
August 28, 2025 | 259.58 | 256.62 | 256.62 | 259.58 | 255.86 | 1,550 |
August 27, 2025 | 258.28 | 258.77 | 258.77 | 260.18 | 258.28 | 506 |
August 26, 2025 | 258.47 | 256.3 | 256.3 | 258.81 | 256.24 | 520 |
August 22, 2025 | 257.93 | 262.76 | 262.76 | 265.25 | 254.94 | 463 |
August 21, 2025 | 255 | 254.91 | 254.91 | 258.66 | 254.79 | 4,876 |
August 20, 2025 | 255.92 | 259.19 | 259.19 | 267.36 | 255.92 | 3,027 |
August 19, 2025 | 251.47 | 256 | 256 | 258.36 | 251.47 | 2,488 |
August 18, 2025 | 252.1 | 251.6 | 251.59 | 252.91 | 248.5 | 262 |
August 15, 2025 | 248.01 | 249.56 | 249.56 | 254.24 | 248.01 | 31 |
August 14, 2025 | 255.73 | 252.17 | 252.17 | 255.73 | 249.73 | 192 |
August 13, 2025 | 248.45 | 251.1 | 251.1 | 256.55 | 246.95 | 631 |
August 12, 2025 | 243 | 244.82 | 244.82 | 245.09 | 241.32 | 405 |
August 11, 2025 | 242.99 | 241.14 | 241.14 | 243.01 | 237.95 | 406 |
August 08, 2025 | 239.1 | 240.92 | 240.92 | 242.05 | 238.28 | 75 |
August 07, 2025 | 240 | 237.24 | 237.24 | 241.02 | 237.03 | 83 |
August 06, 2025 | 236 | 239.37 | 239.37 | 239.63 | 236 | 217 |
August 05, 2025 | 234.99 | 236.9 | 236.9 | 238.04 | 233.82 | 296 |
August 04, 2025 | 228.1 | 228.64 | 228.64 | 233.48 | 224.44 | 588 |
August 01, 2025 | 224.05 | 225.15 | 225.15 | 226.08 | 222.75 | 3,941 |
July 31, 2025 | 225 | 224.06 | 224.06 | 227.71 | 223.99 | 967 |
July 30, 2025 | 230.82 | 229.41 | 229.41 | 230.82 | 228.83 | 154 |
July 29, 2025 | 228 | 229.51 | 229.51 | 230.43 | 228 | 85 |
July 28, 2025 | 226.48 | 225.39 | 225.39 | 231.64 | 225.39 | 542 |
July 25, 2025 | 225.5 | 226.81 | 226.81 | 227 | 225.35 | 93 |
July 24, 2025 | 227.01 | 228.57 | 228.86 | 229.16 | 226.64 | 109 |
July 23, 2025 | 225 | 228.83 | 228.83 | 228.83 | 225 | 417 |
July 22, 2025 | 222.55 | 226 | 224.8 | 226.28 | 221.76 | 306 |
July 21, 2025 | 220 | 220.27 | 219.1 | 222.04 | 219.66 | 354 |
July 18, 2025 | 219.58 | 218.7 | 217.54 | 219.85 | 217.97 | 61 |
July 17, 2025 | 215.31 | 217.41 | 216.26 | 218.4 | 215.31 | 173 |
July 16, 2025 | 216.8 | 215.07 | 213.92 | 216.8 | 212.75 | 530 |
July 15, 2025 | 223.05 | 220.92 | 219.75 | 223.05 | 216.99 | 486 |
July 14, 2025 | 224 | 222.17 | 222.17 | 224.18 | 220 | 361 |
July 11, 2025 | 227 | 225.23 | 225.23 | 227 | 223.78 | 149 |
July 10, 2025 | 221.32 | 229.25 | 229.25 | 229.6 | 221.32 | 142 |
July 09, 2025 | 225.67 | 224.24 | 224.24 | 225.67 | 222.79 | 796 |
July 08, 2025 | 226.18 | 224.09 | 224.09 | 226.6 | 222.92 | 95 |
July 07, 2025 | 227.8 | 226.76 | 226.76 | 228.5 | 224.08 | 1,240 |
July 03, 2025 | 222.11 | 225.6 | 225.6 | 228.09 | 222.11 | 1,959 |
July 02, 2025 | 229.63 | 227.39 | 227.39 | 229.69 | 226.38 | 1,220 |