214.63
+0.54(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 214.63 | 214.63 | 214.63 | 214.63 | 214.63 | 1 |
| September 25, 2025 | 216.15 | 214.09 | 214.09 | 216.15 | 214.09 | 54 |
| September 24, 2025 | 216.35 | 216.15 | 216.15 | 216.73 | 216.15 | 221 |
| September 23, 2025 | 214.1 | 214.1 | 214.1 | 214.1 | 214.1 | 10 |
| September 22, 2025 | 211.43 | 212.51 | 212.51 | 212.51 | 211.43 | 60 |
| September 19, 2025 | 212.52 | 212.52 | 212.52 | 212.52 | 212.52 | 1 |
| September 18, 2025 | 211.67 | 211.67 | 211.67 | 211.67 | 211.67 | 1 |
| September 17, 2025 | 215.85 | 216.4 | 216.4 | 216.4 | 213.91 | 114 |
| September 16, 2025 | 210.64 | 210.59 | 210.59 | 210.85 | 210.55 | 5 |
| September 15, 2025 | 214.15 | 213.4 | 213.4 | 214.15 | 213.4 | 3 |
| September 12, 2025 | 216.46 | 215.26 | 215.26 | 216.46 | 215.26 | 0 |
| September 10, 2025 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | 0 |
| September 09, 2025 | 213.21 | 213.21 | 213.21 | 213.21 | 213.21 | 140 |
| September 08, 2025 | 219.63 | 214.97 | 214.97 | 220.25 | 214.97 | 434 |
| September 05, 2025 | 219.88 | 219.88 | 219.88 | 219.88 | 219.88 | 2 |
| September 04, 2025 | 212.89 | 214.62 | 212.64 | 214.62 | 212.63 | 142 |
| September 03, 2025 | 215.35 | 215.35 | 215.35 | 215.35 | 215.35 | 1 |
| September 02, 2025 | 216.03 | 215.46 | 215.46 | 216.61 | 213.71 | 402 |
| August 29, 2025 | 218.58 | 217.45 | 217.45 | 218.58 | 217.45 | 3 |
| August 28, 2025 | 209.62 | 216.91 | 216.91 | 216.91 | 209.62 | 440 |
| August 27, 2025 | 212.34 | 210.5 | 210.5 | 212.34 | 210.5 | 3 |
| August 26, 2025 | 211.49 | 211.68 | 211.68 | 211.68 | 211.49 | 2 |
| August 22, 2025 | 212.34 | 215.85 | 215.85 | 215.85 | 212.34 | 136 |
| August 21, 2025 | 202 | 209.35 | 209.35 | 211.72 | 198.46 | 12 |
| August 20, 2025 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | 2 |
| August 19, 2025 | 194.11 | 197.24 | 197.24 | 197.24 | 194.11 | 3 |
| August 18, 2025 | 194.32 | 194.32 | 194.32 | 194.32 | 194.32 | 0 |
| August 15, 2025 | 196.52 | 193.9 | 193.9 | 196.52 | 193.36 | 171 |
| August 14, 2025 | 197.4 | 195.48 | 195.48 | 197.4 | 195.48 | 87 |
| August 13, 2025 | 199.79 | 200.47 | 200.47 | 200.47 | 199.79 | 3 |
| August 12, 2025 | 197.25 | 197.5 | 197.5 | 197.5 | 197.25 | 4 |
| August 11, 2025 | 197.59 | 196.11 | 196.11 | 197.59 | 196.11 | 28 |
| August 08, 2025 | 195.83 | 195.83 | 195.83 | 195.83 | 195.83 | 1 |
| August 07, 2025 | 194.16 | 194.3 | 194.3 | 194.3 | 194.16 | 2 |
| August 06, 2025 | 193.24 | 192.03 | 192.03 | 193.75 | 191.97 | 2 |
| August 05, 2025 | 192.94 | 192.79 | 192.79 | 192.94 | 192.79 | 4 |
| August 04, 2025 | 193 | 193 | 193 | 193 | 193 | 2 |
| August 01, 2025 | 192.28 | 191.07 | 190.91 | 192.45 | 190.32 | 53 |
| July 31, 2025 | 199.09 | 194.8 | 194.8 | 199.09 | 194.72 | 11 |
| July 30, 2025 | 200.42 | 200.37 | 200.37 | 201.89 | 199.53 | 13 |
| July 29, 2025 | 205.15 | 204.88 | 204.88 | 205.15 | 204.88 | 254 |
| July 28, 2025 | 208.29 | 204.64 | 204.64 | 208.29 | 204.64 | 48 |
| July 25, 2025 | 207.61 | 206.22 | 206.22 | 207.61 | 205.33 | 45 |
| July 24, 2025 | 205.26 | 210.07 | 210.07 | 210.55 | 205.26 | 20 |
| July 23, 2025 | 206.29 | 206.12 | 206.12 | 208.24 | 206.12 | 23 |
| July 22, 2025 | 203.2 | 202.92 | 202.92 | 203.29 | 202.92 | 13 |
| July 21, 2025 | 200.2 | 203.79 | 203.79 | 203.79 | 200.2 | 42 |
| July 18, 2025 | 201.11 | 199.87 | 199.87 | 201.11 | 199.87 | 7 |
| July 17, 2025 | 201.97 | 203.17 | 203.17 | 203.17 | 201.82 | 45 |
| July 16, 2025 | 199.48 | 199.48 | 199.48 | 199.48 | 199.48 | 11 |
| July 15, 2025 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | 50 |
| July 14, 2025 | 203.94 | 204.5 | 204.5 | 204.5 | 203.94 | 42 |
| July 11, 2025 | 205.75 | 205.49 | 205.49 | 205.75 | 204.47 | 44 |
| July 10, 2025 | 205.1 | 208.49 | 208.49 | 208.49 | 205.1 | 11 |
| July 08, 2025 | 201.81 | 201.69 | 201.69 | 202.13 | 201.69 | 20 |
| July 07, 2025 | 201.7 | 201.2 | 201.2 | 202.26 | 201.2 | 24 |
| July 03, 2025 | 202.9 | 201.69 | 201.69 | 202.9 | 201.69 | 8,856 |
| July 02, 2025 | 203.04 | 200.72 | 200.72 | 203.65 | 200.72 | 68 |
| July 01, 2025 | 194.11 | 201.7 | 201.7 | 203.56 | 191.1 | 545 |
| June 30, 2025 | 188.57 | 188.35 | 188.35 | 188.69 | 187.27 | 2 |