258.29
+1.805(+0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2025 | 256.82 | 256.48 | 256.48 | 257.4 | 255.43 | 25.57M |
| October 06, 2025 | 257.99 | 256.69 | 256.69 | 259.07 | 255.05 | 42.13M |
| October 03, 2025 | 254.67 | 258.02 | 258.02 | 259.24 | 253.96 | 47.11M |
| October 02, 2025 | 256.59 | 257.14 | 257.14 | 258.18 | 254.15 | 35.24M |
| October 01, 2025 | 255.04 | 255.45 | 255.45 | 258.79 | 254.95 | 34.54M |
| September 30, 2025 | 254.83 | 254.63 | 254.63 | 255.92 | 253.11 | 34.86M |
| September 29, 2025 | 254.64 | 254.43 | 254.43 | 254.87 | 253.01 | 37.39M |
| September 26, 2025 | 254.13 | 255.46 | 255.46 | 257.33 | 253.78 | 43.87M |
| September 25, 2025 | 253.21 | 256.83 | 256.83 | 257.17 | 251.71 | 44.04M |
| September 24, 2025 | 255.22 | 252.31 | 252.31 | 255.73 | 251.04 | 38.69M |
| September 23, 2025 | 255.88 | 254.43 | 254.43 | 257.34 | 253.59 | 56.79M |
| September 22, 2025 | 248.3 | 256.08 | 256.08 | 256.63 | 248.17 | 101.87M |
| September 19, 2025 | 241.18 | 245.5 | 245.5 | 246.27 | 240.21 | 155M |
| September 18, 2025 | 239.95 | 237.88 | 237.88 | 241.2 | 236.65 | 43.54M |
| September 17, 2025 | 238.97 | 239.02 | 239.02 | 240.1 | 237.73 | 34.68M |
| September 16, 2025 | 237.18 | 238.15 | 238.15 | 241.22 | 236.32 | 61.25M |
| September 15, 2025 | 237 | 236.7 | 236.7 | 238.19 | 235.03 | 42.52M |
| September 12, 2025 | 229.27 | 234.05 | 234.05 | 234.51 | 229.02 | 48.76M |
| September 11, 2025 | 226.88 | 230.03 | 230.03 | 230.45 | 226.65 | 49.96M |
| September 10, 2025 | 232.19 | 226.78 | 226.78 | 232.42 | 225.95 | 70.49M |
| September 09, 2025 | 237 | 234.35 | 234.35 | 238.78 | 233.36 | 62.93M |
| September 08, 2025 | 239.3 | 237.88 | 237.93 | 240.15 | 236.34 | 48.65M |
| September 05, 2025 | 239.99 | 239.69 | 239.67 | 241.32 | 238.49 | 54.09M |
| September 04, 2025 | 238.45 | 239.73 | 239.73 | 239.9 | 236.74 | 38.84M |
| September 03, 2025 | 237.2 | 238.47 | 238.47 | 238.7 | 234.37 | 65.99M |
| September 02, 2025 | 229.7 | 229.72 | 229.72 | 230.78 | 226.97 | 36.14M |
| August 29, 2025 | 232.51 | 232.14 | 232.14 | 233.38 | 231.37 | 39.33M |
| August 28, 2025 | 230.82 | 232.56 | 232.56 | 233.41 | 229.34 | 37.89M |
| August 27, 2025 | 228.58 | 230.49 | 230.49 | 230.9 | 228.3 | 28.72M |
| August 26, 2025 | 226.87 | 229.31 | 229.31 | 229.49 | 224.69 | 28.89M |
| August 25, 2025 | 226.48 | 227.16 | 227.16 | 229.3 | 226.24 | 29.42M |
| August 22, 2025 | 226.17 | 227.81 | 227.81 | 229.09 | 225.41 | 34.21M |
| August 21, 2025 | 226.28 | 224.9 | 224.9 | 226.52 | 223.78 | 25M |
| August 20, 2025 | 229.98 | 225.97 | 225.97 | 230.47 | 225.77 | 32.87M |
| August 19, 2025 | 231.28 | 230.56 | 230.56 | 232.87 | 229.35 | 36.8M |
| August 18, 2025 | 231.7 | 230.89 | 230.89 | 233.12 | 230.11 | 36.06M |
| August 15, 2025 | 234 | 231.59 | 231.59 | 234.28 | 229.34 | 54.91M |
| August 14, 2025 | 234.06 | 232.78 | 232.78 | 235.12 | 230.85 | 51.51M |
| August 13, 2025 | 231.07 | 233.33 | 233.33 | 234.99 | 230.43 | 67.11M |
| August 12, 2025 | 228.01 | 229.65 | 229.65 | 230.8 | 227.07 | 54.92M |
| August 11, 2025 | 227.92 | 227.18 | 227.18 | 229.56 | 224.76 | 60.53M |
| August 08, 2025 | 220.83 | 229.35 | 229.35 | 230.99 | 219.25 | 109.25M |
| August 07, 2025 | 218.88 | 220.03 | 220.03 | 220.85 | 216.58 | 88.35M |
| August 06, 2025 | 205.6 | 213.28 | 213.28 | 215.38 | 205.59 | 96.44M |
| August 05, 2025 | 203.4 | 202.92 | 202.92 | 205.34 | 202.16 | 41.84M |
| August 04, 2025 | 204.51 | 203.35 | 203.35 | 207.88 | 201.68 | 72.9M |
| August 01, 2025 | 210.87 | 202.27 | 202.27 | 213.58 | 201.5 | 82.97M |
| July 31, 2025 | 208.38 | 207.57 | 207.57 | 209.84 | 207.17 | 64.7M |
| July 30, 2025 | 211.9 | 208.6 | 208.6 | 212.39 | 207.73 | 27.6M |
| July 29, 2025 | 214.18 | 211.27 | 211.27 | 214.81 | 210.83 | 48.54M |
| July 28, 2025 | 214.03 | 214.05 | 214.05 | 214.85 | 213.06 | 36.5M |
| July 25, 2025 | 214.7 | 213.88 | 213.88 | 215.24 | 213.41 | 37.01M |
| July 24, 2025 | 213.9 | 213.76 | 213.76 | 215.69 | 213.53 | 45.77M |
| July 23, 2025 | 215.04 | 214.15 | 214.29 | 215.1 | 212.41 | 46.42M |
| July 22, 2025 | 213.24 | 214.4 | 214.4 | 214.64 | 212.23 | 43.59M |
| July 21, 2025 | 212.1 | 212.48 | 212.48 | 215.78 | 211.63 | 51.2M |
| July 18, 2025 | 210.87 | 211.21 | 211.21 | 211.79 | 209.7 | 38.43M |
| July 17, 2025 | 210.63 | 210.07 | 210.07 | 211.8 | 209.59 | 40.27M |
| July 16, 2025 | 210.3 | 210.16 | 210.16 | 212.4 | 208.64 | 43.06M |
| July 15, 2025 | 209.15 | 209.11 | 209.11 | 211.89 | 208.92 | 42.07M |