217.66
+3.535(+1.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 218 | 217.66 | 218.64 | 218.64 | 215.18 | 404 |
September 25, 2025 | 214.5 | 214.13 | 214.13 | 215.29 | 214.13 | 68 |
September 24, 2025 | 218.75 | 217.49 | 217.49 | 218.75 | 217.31 | 159 |
September 23, 2025 | 220.34 | 219 | 219 | 221.76 | 217.31 | 925 |
September 22, 2025 | 215.01 | 217.41 | 217.41 | 220.2 | 215.01 | 13 |
September 19, 2025 | 215.07 | 216.73 | 216.73 | 217.97 | 215.07 | 237 |
September 18, 2025 | 215.3 | 217.9 | 217.9 | 217.9 | 215.3 | 27 |
September 17, 2025 | 217.35 | 215.39 | 215.39 | 217.35 | 213.68 | 124 |
September 16, 2025 | 218.25 | 215.62 | 215.62 | 218.3 | 212.85 | 159 |
September 15, 2025 | 223.02 | 221.92 | 221.75 | 223.7 | 221.03 | 6 |
September 12, 2025 | 225.96 | 222.34 | 222.34 | 227.14 | 222.34 | 5,296 |
September 11, 2025 | 222.77 | 225.96 | 225.96 | 226.39 | 222.77 | 32 |
September 10, 2025 | 221.31 | 221.52 | 221.52 | 222.67 | 219.95 | 34 |
September 09, 2025 | 224.5 | 220.25 | 220.25 | 224.5 | 219.74 | 214 |
September 08, 2025 | 223.39 | 223.51 | 223.51 | 223.51 | 223.28 | 83 |
September 05, 2025 | 224.65 | 224.62 | 226.27 | 227.3 | 223.84 | 48 |
September 04, 2025 | 221.54 | 225.02 | 224.89 | 225.02 | 220.3 | 133 |
September 03, 2025 | 218.16 | 217.68 | 217.68 | 219.59 | 217.68 | 72 |
September 02, 2025 | 224 | 219.43 | 219.43 | 224.02 | 217.45 | 391 |
August 29, 2025 | 225.85 | 226.71 | 226.71 | 227 | 223.76 | 162 |
August 28, 2025 | 223.74 | 227 | 227 | 228.96 | 223.74 | 93 |
August 27, 2025 | 226.03 | 227.04 | 227.04 | 228.48 | 226.03 | 120 |
August 26, 2025 | 231.41 | 226.63 | 226.63 | 231.41 | 226.37 | 30 |
August 22, 2025 | 223.05 | 231.13 | 230.76 | 231.13 | 223.05 | 6 |
August 21, 2025 | 224.66 | 225.37 | 225 | 225.37 | 224.66 | 52 |
August 20, 2025 | 227.67 | 226.3 | 225.93 | 227.98 | 224 | 46 |
August 19, 2025 | 225.3 | 226.29 | 225.92 | 226.41 | 224.12 | 59 |
August 18, 2025 | 225 | 224.16 | 224.16 | 225.73 | 219.31 | 42 |
August 15, 2025 | 216.83 | 217.76 | 217.76 | 218.73 | 215.6 | 15 |
August 14, 2025 | 216.27 | 217.53 | 217.53 | 219.5 | 216.27 | 398 |
August 13, 2025 | 217 | 215.41 | 215.41 | 218.19 | 214.08 | 157 |
August 12, 2025 | 220.76 | 216.03 | 216.03 | 223.63 | 216.03 | 270 |
August 11, 2025 | 227.53 | 228.18 | 228.18 | 231.75 | 222.27 | 82 |
August 08, 2025 | 242.52 | 230.8 | 230.8 | 242.52 | 227.96 | 723 |
August 07, 2025 | 244.8 | 242.37 | 242.37 | 248.08 | 235.4 | 767 |
August 06, 2025 | 228.22 | 224.23 | 224.23 | 228.34 | 220 | 157 |
August 05, 2025 | 229.32 | 225.79 | 225.79 | 231.2 | 223.76 | 42 |
August 04, 2025 | 228.18 | 231.08 | 231.08 | 232.81 | 226.57 | 36 |
August 01, 2025 | 228.1 | 229.06 | 229.06 | 231.54 | 225.86 | 349 |
July 31, 2025 | 240.28 | 235.56 | 235.56 | 240.28 | 231 | 48 |
July 30, 2025 | 236.78 | 237.58 | 237.58 | 237.95 | 234.75 | 123 |
July 29, 2025 | 234.82 | 235.38 | 235.38 | 235.88 | 233.28 | 30 |
July 28, 2025 | 238.8 | 238.84 | 238.84 | 239.5 | 237.8 | 79 |
July 25, 2025 | 239.68 | 239.33 | 239.33 | 239.97 | 237.05 | 630 |
July 24, 2025 | 236.35 | 236.34 | 236.34 | 237.05 | 235.81 | 99 |
July 23, 2025 | 233.51 | 234.48 | 234.48 | 236.39 | 233.02 | 136 |
July 22, 2025 | 231.41 | 233.25 | 233.25 | 233.25 | 228.09 | 106 |
July 21, 2025 | 232.11 | 228.36 | 228.36 | 233.81 | 228.36 | 59 |
July 18, 2025 | 227 | 224.65 | 224.65 | 227 | 224.51 | 28 |
July 17, 2025 | 224.02 | 224.45 | 224.45 | 225.67 | 223.2 | 102 |
July 16, 2025 | 221.77 | 221.08 | 221.08 | 224 | 219.94 | 76 |
July 15, 2025 | 222.83 | 222.52 | 222.52 | 223.82 | 221.22 | 99 |
July 14, 2025 | 222.59 | 220.42 | 220.42 | 222.59 | 218.08 | 78 |
July 11, 2025 | 230.9 | 224.5 | 224.5 | 230.9 | 224.5 | 103 |
July 10, 2025 | 234.96 | 232.85 | 232.85 | 234.96 | 229.9 | 55 |
July 09, 2025 | 233.98 | 234.64 | 234.64 | 234.64 | 231.11 | 318 |
July 08, 2025 | 234.72 | 234.11 | 234.11 | 236.27 | 232.27 | 106 |
July 07, 2025 | 232 | 230.63 | 230.63 | 234.73 | 229.69 | 39 |
July 03, 2025 | 228.92 | 231.15 | 231.15 | 233 | 227.68 | 44 |
July 02, 2025 | 233.21 | 226.03 | 226.03 | 233.8 | 222.28 | 2,150 |