246.53
+6.41(+2.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 243.81 | 246.53 | 246.69 | 247.9 | 242.77 | 1,079 |
September 25, 2025 | 239.94 | 241.49 | 241.49 | 241.5 | 238.27 | 128 |
September 24, 2025 | 238.5 | 238.7 | 238.7 | 242.98 | 238.22 | 1,429 |
September 23, 2025 | 242.66 | 241.66 | 241.66 | 244.48 | 240.66 | 3,884 |
September 22, 2025 | 234.3 | 236.92 | 236.92 | 239.76 | 232.02 | 1,194 |
September 19, 2025 | 236.8 | 231.99 | 231.99 | 237 | 231.19 | 609 |
September 18, 2025 | 237.01 | 233.74 | 233.74 | 239.47 | 231.49 | 1,207 |
September 17, 2025 | 229.99 | 234.38 | 234.38 | 240.53 | 229.82 | 9,467 |
September 16, 2025 | 222.75 | 219.77 | 219.77 | 223.85 | 219.44 | 465 |
September 15, 2025 | 222.71 | 220.57 | 220.57 | 224.92 | 220.57 | 591 |
September 12, 2025 | 226.99 | 223.03 | 223.03 | 227.57 | 222.36 | 2,244 |
September 11, 2025 | 227.7 | 226.16 | 226.16 | 227.91 | 225.04 | 303 |
September 10, 2025 | 230.01 | 224.98 | 228.21 | 231.35 | 223.86 | 981 |
September 09, 2025 | 233.52 | 229.79 | 229.79 | 233.52 | 229.79 | 110 |
September 08, 2025 | 232.45 | 231.95 | 231.95 | 232.89 | 229.31 | 1,762 |
September 05, 2025 | 233 | 233.08 | 230.92 | 237.54 | 230.7 | 400 |
September 04, 2025 | 231.22 | 231.72 | 229.99 | 231.95 | 227.07 | 965 |
September 03, 2025 | 230.92 | 231.5 | 231.5 | 234.84 | 229.37 | 1,773 |
September 02, 2025 | 227.49 | 228.1 | 228.1 | 229.35 | 226.19 | 500 |
August 29, 2025 | 227 | 229.25 | 229.25 | 230.27 | 227 | 87 |
August 28, 2025 | 229.87 | 229.27 | 229.27 | 232.35 | 228.22 | 480 |
August 27, 2025 | 224.4 | 227.23 | 227.23 | 227.99 | 223.16 | 1,650 |
August 26, 2025 | 225.13 | 222.32 | 222.03 | 226.69 | 221.13 | 1,039 |
August 22, 2025 | 218.29 | 219.26 | 219.26 | 220.5 | 211.1 | 7,617 |
August 21, 2025 | 227 | 225.96 | 225.96 | 227.49 | 224.22 | 1,126 |
August 20, 2025 | 230 | 229.37 | 229.37 | 231.48 | 228.38 | 2,706 |
August 19, 2025 | 231.5 | 230.04 | 230.04 | 234.49 | 229.69 | 2,706 |
August 18, 2025 | 229 | 230.38 | 230.38 | 230.38 | 226.3 | 1,687 |
August 15, 2025 | 221.94 | 225.62 | 225.62 | 226 | 221.94 | 1,550 |
August 14, 2025 | 223 | 221.44 | 221.44 | 223.65 | 218.84 | 836 |
August 13, 2025 | 216.33 | 220.7 | 220.7 | 221.4 | 213.82 | 873 |
August 12, 2025 | 212 | 213.03 | 213.03 | 213.79 | 206.96 | 473 |
August 11, 2025 | 225 | 212.2 | 212.2 | 225 | 211.73 | 398 |
August 08, 2025 | 223 | 221 | 221 | 223 | 218.47 | 242 |
August 07, 2025 | 229.31 | 220.96 | 220.96 | 232.84 | 220.96 | 2,209 |
August 06, 2025 | 227.94 | 228.94 | 228.66 | 230.15 | 224.8 | 535 |
August 05, 2025 | 225.81 | 225.94 | 225.94 | 226.91 | 223.92 | 372 |
August 04, 2025 | 223 | 224.85 | 224.85 | 226.18 | 222.98 | 388 |
August 01, 2025 | 229.73 | 225.17 | 225.17 | 229.73 | 223.06 | 400 |
July 31, 2025 | 234.64 | 233.88 | 233.88 | 236.59 | 232 | 257 |
July 30, 2025 | 239.91 | 240.43 | 240.43 | 240.75 | 236.58 | 242 |
July 29, 2025 | 239 | 238.53 | 238.53 | 241.27 | 238.48 | 401 |
July 28, 2025 | 241.47 | 240.54 | 240.54 | 241.55 | 238.34 | 200 |
July 25, 2025 | 238.57 | 239.47 | 237.81 | 240.04 | 236.65 | 305 |
July 24, 2025 | 240.3 | 236.6 | 236.6 | 244 | 236.17 | 220 |
July 23, 2025 | 240 | 243.37 | 243.37 | 243.37 | 238.03 | 2,773 |
July 22, 2025 | 234.18 | 236.98 | 236.98 | 239.1 | 233.46 | 249 |
July 21, 2025 | 234.26 | 233.48 | 233.48 | 235.24 | 232.27 | 333 |
July 18, 2025 | 232.44 | 232.2 | 232.2 | 233.2 | 229.01 | 2,510 |
July 17, 2025 | 226.5 | 228.22 | 228.22 | 229.61 | 226.18 | 161 |
July 16, 2025 | 226.67 | 225.96 | 225.96 | 227.48 | 225.5 | 301 |
July 15, 2025 | 224.96 | 225 | 225 | 225.8 | 223.85 | 88 |
July 14, 2025 | 223 | 226.17 | 226.17 | 226.62 | 222.6 | 812 |
July 11, 2025 | 228.63 | 226.89 | 226.89 | 228.99 | 225 | 126 |
July 10, 2025 | 236.78 | 231.67 | 231.67 | 237 | 228.04 | 2,376 |
July 09, 2025 | 240.99 | 241.27 | 241.27 | 241.56 | 239.71 | 174 |
July 08, 2025 | 241.8 | 240.17 | 240.17 | 244.16 | 237.65 | 367 |
July 07, 2025 | 240 | 241.5 | 241.5 | 242.82 | 237.5 | 494 |
July 03, 2025 | 239.1 | 243.47 | 243.47 | 243.71 | 239.1 | 318 |
July 02, 2025 | 237.73 | 235.98 | 235.98 | 238.28 | 233.74 | 388 |