220.20
-2.14(-0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 222.59 | 220.2 | 220.2 | 224.88 | 218.91 | 1,831 |
| September 25, 2025 | 221.61 | 222.34 | 222.34 | 223.34 | 211.11 | 3,367 |
| September 24, 2025 | 216.95 | 222.77 | 222.77 | 228.2 | 216.4 | 4,650 |
| September 23, 2025 | 218.94 | 220.56 | 219.5 | 223.41 | 217.34 | 1,893 |
| September 22, 2025 | 213 | 217.71 | 217.71 | 218.65 | 211.65 | 5,470 |
| September 19, 2025 | 211.79 | 213.06 | 213.06 | 215.98 | 211 | 6,044 |
| September 18, 2025 | 214.06 | 209.07 | 209.07 | 218.78 | 207 | 2,325 |
| September 17, 2025 | 205.97 | 214.1 | 214.1 | 215 | 204.6 | 4,290 |
| September 16, 2025 | 206.88 | 206.18 | 206.18 | 208.89 | 204.04 | 5,238 |
| September 15, 2025 | 202 | 202.7 | 202.7 | 205.84 | 196.81 | 2,321 |
| September 12, 2025 | 204.2 | 202.61 | 202.61 | 205.28 | 202.3 | 1,227 |
| September 11, 2025 | 205.38 | 206.96 | 206.96 | 208.7 | 203.79 | 2,388 |
| September 10, 2025 | 202.02 | 206.11 | 206.11 | 209.13 | 201.39 | 11,860 |
| September 09, 2025 | 204.99 | 201.18 | 201.18 | 207.21 | 197.84 | 2,542 |
| September 08, 2025 | 206 | 199.79 | 199.79 | 207.99 | 198.94 | 3,054 |
| September 05, 2025 | 202.49 | 202.12 | 200.77 | 213.26 | 199.45 | 4,144 |
| September 04, 2025 | 201.99 | 200.01 | 200.16 | 203.2 | 197.57 | 1,961 |
| September 03, 2025 | 195.88 | 200.2 | 200.2 | 203.02 | 194 | 1,873 |
| September 02, 2025 | 195.17 | 191.32 | 194.39 | 195.9 | 187.71 | 2,558 |
| August 29, 2025 | 197.28 | 197.7 | 197.7 | 199.63 | 195.83 | 2,604 |
| August 28, 2025 | 192.1 | 196.93 | 196.93 | 199.74 | 192.1 | 20,190 |
| August 27, 2025 | 197.46 | 195.1 | 192.5 | 198.6 | 192.5 | 1,108 |
| August 26, 2025 | 199.45 | 196.31 | 196.31 | 201.5 | 196.02 | 1,121 |
| August 22, 2025 | 192.47 | 200.5 | 200.5 | 201.72 | 191.28 | 3,682 |
| August 21, 2025 | 204.08 | 192.4 | 192.4 | 206.44 | 191.88 | 20,157 |
| August 20, 2025 | 209.5 | 209.61 | 209.61 | 212.93 | 206.64 | 2,306 |
| August 19, 2025 | 219.3 | 211.4 | 211.4 | 219.89 | 209.79 | 7,654 |
| August 18, 2025 | 204 | 218.68 | 218.68 | 220.23 | 200 | 14,794 |
| August 15, 2025 | 180.1 | 204.37 | 204.37 | 206.21 | 179.02 | 3,525 |
| August 14, 2025 | 184.72 | 178.37 | 178.37 | 186.98 | 176.3 | 3,568 |
| August 13, 2025 | 185.98 | 186.5 | 186.5 | 192.6 | 183.7 | 4,991 |
| August 12, 2025 | 183.24 | 183.71 | 183.71 | 187.61 | 180.62 | 4,254 |
| August 11, 2025 | 185.38 | 183.32 | 183.32 | 187.03 | 181.64 | 1,848 |
| August 08, 2025 | 186.98 | 185.36 | 185.36 | 188.37 | 184.23 | 1,180 |
| August 07, 2025 | 184.52 | 188.66 | 188.66 | 190.57 | 183.15 | 2,189 |
| August 06, 2025 | 186.98 | 185.15 | 185.15 | 189.17 | 183.84 | 5,378 |
| August 05, 2025 | 183.03 | 186.67 | 186.67 | 187.58 | 181.34 | 738 |
| August 04, 2025 | 185.21 | 184.54 | 184.54 | 187.2 | 181.72 | 2,543 |
| August 01, 2025 | 183 | 183.6 | 184.5 | 189.82 | 177.32 | 9,071 |
| July 31, 2025 | 179.8 | 174.32 | 174.32 | 181.97 | 172.39 | 1,651 |
| July 30, 2025 | 182.97 | 180 | 180 | 183.14 | 177.38 | 8,012 |
| July 29, 2025 | 184 | 182.87 | 182.87 | 184.6 | 180.93 | 1,802 |
| July 28, 2025 | 187.59 | 183 | 183 | 187.59 | 180.5 | 1,778 |
| July 25, 2025 | 180.9 | 185.2 | 185.2 | 185.2 | 179.5 | 2,108 |
| July 24, 2025 | 180 | 178.08 | 178.08 | 180.69 | 177.45 | 986 |
| July 23, 2025 | 181 | 179.13 | 179.13 | 181.9 | 177.13 | 2,593 |
| July 22, 2025 | 178.4 | 177.94 | 177.94 | 180.45 | 175.8 | 3,506 |
| July 21, 2025 | 177.88 | 177.92 | 177.92 | 181 | 175.75 | 3,169 |
| July 18, 2025 | 173.4 | 175.99 | 175.99 | 176.99 | 172.15 | 1,846 |
| July 17, 2025 | 169.64 | 174.19 | 174.19 | 175.92 | 167.16 | 3,290 |
| July 16, 2025 | 172 | 166.86 | 166.86 | 173.34 | 166.06 | 5,156 |
| July 15, 2025 | 162 | 170.42 | 170.42 | 171.79 | 162 | 8,346 |
| July 14, 2025 | 162.5 | 164.65 | 164.65 | 165.07 | 159.76 | 2,593 |
| July 11, 2025 | 164.5 | 161.95 | 161.95 | 165.69 | 161.91 | 2,729 |
| July 10, 2025 | 167.69 | 167.14 | 167.14 | 168.3 | 164.68 | 2,037 |
| July 09, 2025 | 166.2 | 166.28 | 166.28 | 167.17 | 163.3 | 2,704 |
| July 08, 2025 | 177.8 | 170.96 | 170.96 | 177.8 | 166.38 | 15,526 |
| July 07, 2025 | 183.62 | 177.55 | 177.55 | 185 | 177.31 | 10,705 |
| July 04, 2025 | 124 | 124 | 124 | 124 | 124 | 234 |
| July 03, 2025 | 173.62 | 185.54 | 185.54 | 189.29 | 173.58 | 17,391 |