210.61
-0.5107(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 215.75 | 211.12 | 211.12 | 215.75 | 210.41 | 20,342 | 
| October 29, 2025 | 222 | 213.98 | 213.98 | 222.33 | 212.23 | 3,741 | 
| October 28, 2025 | 219.85 | 220.46 | 220.46 | 222.97 | 218.3 | 961 | 
| October 27, 2025 | 217.95 | 221.03 | 221.03 | 221.03 | 215.59 | 14,319 | 
| October 24, 2025 | 220.82 | 216.84 | 216.84 | 220.9 | 215.65 | 6,270 | 
| October 23, 2025 | 231 | 219.58 | 219.58 | 237.04 | 215.88 | 11,232 | 
| October 22, 2025 | 227.95 | 226.92 | 226.92 | 231.07 | 218.8 | 3,353 | 
| October 21, 2025 | 230.2 | 229.41 | 229.41 | 230.2 | 228.08 | 7,231 | 
| October 20, 2025 | 230 | 230.01 | 229.53 | 230.01 | 226.54 | 2,161 | 
| October 17, 2025 | 226.41 | 228.79 | 228.79 | 229.26 | 226.41 | 860 | 
| October 16, 2025 | 229.2 | 225.99 | 225.99 | 229.87 | 225.97 | 18,110 | 
| October 15, 2025 | 229 | 226.9 | 226.9 | 229.49 | 226.9 | 2,710 | 
| October 14, 2025 | 228 | 229.51 | 229.51 | 230 | 226.8 | 1,474 | 
| October 13, 2025 | 229.83 | 225.05 | 225.05 | 229.86 | 225.05 | 696 | 
| October 10, 2025 | 227 | 231 | 231 | 231 | 226 | 438 | 
| October 09, 2025 | 226.73 | 227.26 | 227.26 | 227.81 | 225.13 | 838 | 
| October 08, 2025 | 225.65 | 226.3 | 226.3 | 226.7 | 224.72 | 739 | 
| October 07, 2025 | 225 | 223.94 | 227.88 | 228.82 | 222.86 | 1,423 | 
| October 06, 2025 | 230.27 | 224.72 | 224.72 | 230.27 | 222.33 | 3,207 | 
| October 03, 2025 | 230.7 | 228.74 | 228.74 | 230.7 | 227.16 | 333 | 
| October 02, 2025 | 232.2 | 230.13 | 230.13 | 233 | 230 | 1,219 | 
| October 01, 2025 | 239.62 | 232.73 | 232.73 | 240.43 | 232.08 | 383 | 
| September 30, 2025 | 237.96 | 239.78 | 239.78 | 240.13 | 237.96 | 6,838 | 
| September 29, 2025 | 238.28 | 237.65 | 237.65 | 239.81 | 237.02 | 420 | 
| September 26, 2025 | 239.98 | 237.63 | 237.9 | 239.98 | 237.63 | 309 | 
| September 25, 2025 | 238.57 | 239.37 | 239.37 | 242.15 | 238.57 | 1,594 | 
| September 24, 2025 | 238.77 | 237.61 | 237.61 | 242.32 | 237.03 | 8,388 | 
| September 23, 2025 | 238.17 | 238.77 | 238.77 | 238.77 | 234.82 | 273 | 
| September 22, 2025 | 237.52 | 237.44 | 237.44 | 240.11 | 234 | 1,699 | 
| September 19, 2025 | 239.62 | 239.49 | 239.49 | 239.66 | 237.1 | 699 | 
| September 18, 2025 | 237.5 | 239.62 | 239.62 | 240.51 | 237.21 | 474 | 
| September 17, 2025 | 238.42 | 238.39 | 238.39 | 240.55 | 238.2 | 464 | 
| September 16, 2025 | 239.88 | 237.16 | 237.16 | 240.14 | 236.19 | 11,653 | 
| September 15, 2025 | 241.7 | 239 | 239 | 244.21 | 239 | 1,083 | 
| September 12, 2025 | 240.09 | 241.43 | 241.43 | 242.75 | 240.09 | 499 | 
| September 11, 2025 | 240 | 241.04 | 241.04 | 241.35 | 240 | 3,213 | 
| September 10, 2025 | 243.23 | 239.88 | 239.88 | 243.23 | 238.7 | 189 | 
| September 09, 2025 | 243.65 | 242.84 | 242.84 | 243.65 | 241.04 | 1,047 | 
| September 08, 2025 | 242 | 244.53 | 244.53 | 247.23 | 237.48 | 4,245 | 
| September 05, 2025 | 252.76 | 252.34 | 252.79 | 255.43 | 251.82 | 447 | 
| September 04, 2025 | 253 | 251.1 | 251.1 | 255.72 | 251.1 | 1,800 | 
| September 03, 2025 | 253.6 | 252.3 | 252.3 | 255.89 | 251.32 | 123,129 | 
| September 02, 2025 | 252.01 | 256.71 | 256.71 | 258.36 | 251.29 | 10,010 | 
| August 29, 2025 | 248.28 | 251.65 | 251.65 | 251.74 | 248.28 | 470 | 
| August 28, 2025 | 251.36 | 250.8 | 250.8 | 251.36 | 249.46 | 227,045 | 
| August 27, 2025 | 249.78 | 251.35 | 251.35 | 252.27 | 249.78 | 1,487 | 
| August 26, 2025 | 251.58 | 250.08 | 250.08 | 251.58 | 249.41 | 4,004 | 
| August 22, 2025 | 260 | 255.75 | 255.75 | 261.25 | 255.23 | 163 | 
| August 21, 2025 | 258.81 | 257.06 | 257.06 | 259.06 | 257.06 | 270 | 
| August 20, 2025 | 259.74 | 260.76 | 260.76 | 261.33 | 259.17 | 3,104 | 
| August 19, 2025 | 255.73 | 258.04 | 258.04 | 258.3 | 254.44 | 367 | 
| August 18, 2025 | 255.74 | 256.1 | 256.1 | 256.1 | 254.5 | 690 | 
| August 15, 2025 | 250.7 | 255.23 | 255.23 | 255.97 | 250.49 | 706 | 
| August 14, 2025 | 251.03 | 251.71 | 251.71 | 252.32 | 249.55 | 300 | 
| August 13, 2025 | 252.5 | 251.23 | 251.23 | 253.84 | 250.51 | 652 | 
| August 12, 2025 | 248.66 | 252.14 | 252.14 | 252.21 | 248.3 | 809 | 
| August 11, 2025 | 245.01 | 246.44 | 246.44 | 247.83 | 245 | 701 | 
| August 08, 2025 | 242.8 | 245.85 | 245.85 | 245.97 | 242.8 | 544 | 
| August 07, 2025 | 239.65 | 241.35 | 241.35 | 241.35 | 239.03 | 580 | 
| August 06, 2025 | 235.85 | 241.07 | 241.07 | 241.88 | 235.28 | 836 |