221.33
+8.65(+4.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 216.07 | 221.33 | 220.36 | 221.33 | 215.19 | 296 |
September 25, 2025 | 219.27 | 214.8 | 214.8 | 219.27 | 214.8 | 117 |
September 24, 2025 | 222.31 | 220 | 220 | 222.31 | 218.56 | 99 |
September 23, 2025 | 224.31 | 221.68 | 221.68 | 225.17 | 221.68 | 521 |
September 22, 2025 | 219.38 | 224.01 | 224.01 | 224.01 | 219.16 | 1,178 |
September 19, 2025 | 225 | 221 | 221 | 225.24 | 220.81 | 393 |
September 18, 2025 | 224.67 | 223.97 | 223.97 | 224.67 | 222.05 | 637 |
September 17, 2025 | 224.77 | 225.98 | 225.98 | 228.15 | 224.77 | 200 |
September 16, 2025 | 227.9 | 223.59 | 223.59 | 227.9 | 223.59 | 307 |
September 15, 2025 | 222.64 | 226.49 | 226.49 | 226.5 | 222.01 | 491 |
September 12, 2025 | 220.67 | 222.76 | 222.76 | 222.76 | 219.74 | 42 |
September 11, 2025 | 216.23 | 221.4 | 221.4 | 221.4 | 215.65 | 607 |
September 10, 2025 | 216.59 | 214.24 | 214.63 | 218.43 | 212.9 | 1,170 |
September 09, 2025 | 220.61 | 217.76 | 217.76 | 220.61 | 216.36 | 1,946 |
September 08, 2025 | 214.45 | 216.21 | 216.21 | 216.21 | 214.45 | 279 |
September 05, 2025 | 215.92 | 214.71 | 211.88 | 219.09 | 211.88 | 218 |
September 04, 2025 | 213.46 | 214.54 | 214.54 | 214.54 | 213.46 | 270 |
September 03, 2025 | 212.01 | 212.28 | 212.28 | 214.06 | 210.62 | 103 |
September 02, 2025 | 210.31 | 209.62 | 209.62 | 214.8 | 209.19 | 100,407 |
August 29, 2025 | 214.71 | 214.98 | 214.98 | 216 | 212.8 | 11,448 |
August 28, 2025 | 212.76 | 213.11 | 213.11 | 213.33 | 211.63 | 689 |
August 27, 2025 | 214 | 211.46 | 211.06 | 214.74 | 211.46 | 572 |
August 26, 2025 | 212.5 | 213.05 | 212.65 | 214.08 | 211.99 | 118 |
August 22, 2025 | 206.06 | 215.05 | 214.64 | 215.05 | 205.35 | 1,419 |
August 21, 2025 | 205.68 | 204.87 | 204.48 | 205.68 | 204.73 | 11,196 |
August 20, 2025 | 202.5 | 206.16 | 206.16 | 207.5 | 202.5 | 73 |
August 19, 2025 | 206 | 209.09 | 209.09 | 209.45 | 205 | 221 |
August 18, 2025 | 206.61 | 206 | 206 | 207.46 | 205.67 | 208 |
August 15, 2025 | 211 | 209.53 | 209.53 | 211 | 207.28 | 212 |
August 14, 2025 | 209.8 | 209.09 | 209.09 | 209.88 | 206.5 | 223 |
August 13, 2025 | 204 | 208.69 | 208.69 | 208.69 | 202.5 | 1,063 |
August 12, 2025 | 193.79 | 201.27 | 201.27 | 201.36 | 193 | 371 |
August 11, 2025 | 195.6 | 195.99 | 195.52 | 197.92 | 193.2 | 507 |
August 08, 2025 | 222 | 191.84 | 191.84 | 222.26 | 191.84 | 10,765 |
August 07, 2025 | 184.67 | 184.71 | 184.71 | 189.17 | 182.56 | 418 |
August 06, 2025 | 182.71 | 184.38 | 183.69 | 184.38 | 182.4 | 609 |
August 05, 2025 | 183.25 | 181.52 | 181.52 | 186.35 | 181.17 | 2,365 |
August 04, 2025 | 177 | 181.65 | 181.65 | 183.4 | 177 | 486 |
August 01, 2025 | 177.93 | 175.84 | 175.84 | 177.98 | 175.23 | 671 |
July 31, 2025 | 183.96 | 180.46 | 180.46 | 183.96 | 180.11 | 55 |
July 30, 2025 | 179.88 | 181.15 | 181.15 | 181.91 | 177.71 | 957 |
July 29, 2025 | 188.85 | 184.41 | 184.41 | 188.85 | 184.41 | 41,994 |
July 28, 2025 | 187.42 | 187.5 | 187.5 | 188.77 | 186.66 | 1,125 |
July 25, 2025 | 192.69 | 188.23 | 188.23 | 192.69 | 187.12 | 556 |
July 24, 2025 | 193.44 | 190.21 | 190.21 | 193.67 | 190 | 155 |
July 23, 2025 | 190.5 | 190.63 | 190.63 | 191 | 189.7 | 352 |
July 22, 2025 | 185.25 | 189.07 | 189.07 | 189.07 | 185.25 | 59,263 |
July 21, 2025 | 185.18 | 184.56 | 184.56 | 186.4 | 184.35 | 345 |
July 18, 2025 | 183.51 | 182.51 | 182.51 | 184.7 | 182.51 | 164,787 |
July 17, 2025 | 175 | 181.05 | 181.05 | 181.05 | 175 | 162 |
July 16, 2025 | 177.43 | 179.59 | 179.59 | 179.94 | 177.43 | 879 |
July 15, 2025 | 180.08 | 179.47 | 179.47 | 182.77 | 179.17 | 89 |
July 14, 2025 | 183.64 | 183.33 | 183.33 | 184.49 | 182 | 425 |
July 11, 2025 | 181.96 | 183.91 | 183.91 | 184.29 | 180.62 | 222 |
July 10, 2025 | 178.57 | 185.38 | 185.38 | 185.57 | 178.57 | 5,893 |
July 09, 2025 | 179 | 179.52 | 179.52 | 180 | 175.88 | 316 |
July 08, 2025 | 178.87 | 180.09 | 180.09 | 181.09 | 178.21 | 746 |
July 07, 2025 | 175.9 | 177.58 | 177.58 | 179.37 | 175.9 | 237 |
July 03, 2025 | 173.76 | 176.91 | 176.91 | 178.5 | 171.96 | 2,518 |
July 02, 2025 | 175 | 169.49 | 169.49 | 175 | 169.49 | 354 |