226.39
+2.6583(+1.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 225.5 | 226.39 | 226.39 | 228.37 | 225.11 | 873 |
October 16, 2025 | 226.58 | 223.74 | 223.74 | 227.06 | 223.72 | 816 |
October 15, 2025 | 229.43 | 226.01 | 226.01 | 229.43 | 226.01 | 16 |
October 14, 2025 | 223.33 | 227.13 | 227.13 | 227.13 | 223.33 | 3,258 |
October 13, 2025 | 225.9 | 225.73 | 225.73 | 226.71 | 225.07 | 143 |
October 10, 2025 | 232.55 | 227.35 | 227.35 | 233.25 | 226.39 | 47 |
October 09, 2025 | 233.19 | 231.97 | 231.97 | 233.19 | 230.86 | 231 |
October 08, 2025 | 230 | 232.58 | 232.58 | 232.87 | 230 | 231 |
October 07, 2025 | 237.91 | 237.51 | 237.51 | 238 | 232.73 | 780 |
October 06, 2025 | 235.5 | 237.91 | 237.91 | 237.91 | 235.5 | 85 |
October 03, 2025 | 234.88 | 237.15 | 237.15 | 237.5 | 234.88 | 563 |
October 02, 2025 | 235 | 233.71 | 233.71 | 236.76 | 233.71 | 5,474 |
October 01, 2025 | 235.29 | 234.78 | 234.78 | 237.06 | 234 | 225 |
September 30, 2025 | 236.27 | 235.43 | 235.43 | 236.63 | 235.01 | 480 |
September 29, 2025 | 235.7 | 235.99 | 235.99 | 236.87 | 235.45 | 83 |
September 26, 2025 | 232.7 | 234.58 | 234.58 | 234.81 | 232.11 | 373 |
September 25, 2025 | 231.9 | 231.62 | 231.72 | 232.26 | 230.65 | 507 |
September 24, 2025 | 228.63 | 230.08 | 230.08 | 230.77 | 228.63 | 872 |
September 23, 2025 | 225.37 | 227.08 | 227.08 | 228.41 | 225.37 | 5,671 |
September 22, 2025 | 220.95 | 225.37 | 225.37 | 228.48 | 220.08 | 1,172 |
September 19, 2025 | 221.09 | 220.43 | 220.43 | 221.7 | 219.77 | 202 |
September 18, 2025 | 217.73 | 219.93 | 219.93 | 220.29 | 217.13 | 969 |
September 17, 2025 | 216.31 | 218.19 | 218.19 | 219.21 | 216.31 | 786 |
September 16, 2025 | 217.49 | 215.93 | 215.93 | 218.94 | 215.93 | 4,508 |
September 15, 2025 | 217.5 | 215.31 | 215.31 | 217.5 | 214.89 | 843 |
September 12, 2025 | 217.18 | 214.57 | 214.57 | 217.18 | 214.2 | 1,011 |
September 11, 2025 | 216.3 | 215.88 | 215.88 | 216.67 | 214 | 133,969 |
September 10, 2025 | 215 | 213.77 | 213.77 | 215.66 | 210.88 | 294 |
September 09, 2025 | 217.26 | 216.75 | 216.75 | 218.47 | 216.75 | 298 |
September 08, 2025 | 220.01 | 217.26 | 217.7 | 220.01 | 216.98 | 616 |
September 05, 2025 | 223.06 | 219.39 | 219.39 | 224.34 | 218.99 | 163 |
September 04, 2025 | 222.66 | 222.6 | 222.6 | 223.05 | 221.67 | 952 |
September 03, 2025 | 221.9 | 220.83 | 220.83 | 222.05 | 219.24 | 141,758 |
September 02, 2025 | 221.52 | 220.73 | 220.73 | 222.19 | 219.55 | 179 |
August 29, 2025 | 221.49 | 222.96 | 222.96 | 223.26 | 221.16 | 191 |
August 28, 2025 | 225 | 221.48 | 220.1 | 225 | 221.21 | 406 |
August 27, 2025 | 223 | 220.75 | 220.92 | 223 | 220.57 | 4,106 |
August 26, 2025 | 222.18 | 222.38 | 222.38 | 222.56 | 220.49 | 433 |
August 22, 2025 | 225.99 | 227.38 | 230.62 | 231.27 | 223.19 | 430 |
August 21, 2025 | 225.68 | 225.45 | 225.45 | 225.92 | 223.98 | 217 |
August 20, 2025 | 225.05 | 225.55 | 225.55 | 226.66 | 224.42 | 61,066 |
August 19, 2025 | 220.89 | 222.54 | 222.54 | 225 | 220.56 | 8,582 |
August 18, 2025 | 220.5 | 220.54 | 220.54 | 220.84 | 219.1 | 1,121 |
August 15, 2025 | 223.36 | 221.47 | 221.47 | 223.42 | 221.23 | 114 |
August 14, 2025 | 222.26 | 219.62 | 219.62 | 222.26 | 219.62 | 387 |
August 13, 2025 | 219.94 | 221.99 | 221.99 | 222.01 | 219.05 | 1,550 |
August 12, 2025 | 219.06 | 220.32 | 220.32 | 220.52 | 219.06 | 52 |
August 11, 2025 | 223.12 | 221.92 | 221.92 | 223.59 | 219.15 | 283 |
August 08, 2025 | 223.58 | 223.48 | 223.48 | 224.13 | 222.68 | 36 |
August 07, 2025 | 225.81 | 222.95 | 222.95 | 227.11 | 222.87 | 12 |
August 06, 2025 | 223.87 | 225.76 | 225.76 | 225.76 | 222.89 | 3,184 |
August 05, 2025 | 223.05 | 222.34 | 222.34 | 223.05 | 221.7 | 8,322 |
August 04, 2025 | 220.5 | 220.33 | 220.33 | 223.14 | 219.64 | 1,568 |
August 01, 2025 | 220.79 | 220 | 220.09 | 220.84 | 219.1 | 31 |
July 31, 2025 | 223.55 | 223.07 | 223.07 | 223.66 | 221.72 | 146 |
July 30, 2025 | 232.99 | 225.28 | 225.28 | 232.99 | 222.97 | 336 |
July 29, 2025 | 229 | 221.28 | 221.28 | 229.6 | 220.07 | 1,695 |
July 28, 2025 | 226.75 | 226.16 | 226.16 | 230.85 | 224.92 | 2,118 |
July 25, 2025 | 223.1 | 224.87 | 224.87 | 225.36 | 221.46 | 244 |
July 24, 2025 | 232 | 223.65 | 223.65 | 234.5 | 223.26 | 834 |