227.99
-0.26(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 228.78 | 227.99 | 227.99 | 229.04 | 226.25 | 3.55M |
| October 23, 2025 | 228.99 | 228.25 | 228.25 | 229.86 | 227.25 | 5.82M |
| October 22, 2025 | 231.67 | 228.68 | 228.68 | 232.16 | 228.43 | 3.52M |
| October 21, 2025 | 232.15 | 231.39 | 231.39 | 232.81 | 229.83 | 3.3M |
| October 20, 2025 | 231 | 232.06 | 232.06 | 232.26 | 230 | 5.25M |
| October 17, 2025 | 227.52 | 229.57 | 229.57 | 230.71 | 226.81 | 7.15M |
| October 16, 2025 | 226.22 | 226.87 | 226.87 | 228.11 | 225.46 | 4.73M |
| October 15, 2025 | 227.2 | 226.22 | 226.22 | 228.95 | 225.36 | 3.68M |
| October 14, 2025 | 228.07 | 229.13 | 227.49 | 230.65 | 227.51 | 5.53M |
| October 13, 2025 | 230 | 230.3 | 228.65 | 233.81 | 229.22 | 5.41M |
| October 10, 2025 | 231.51 | 230.5 | 228.85 | 234.68 | 230.5 | 6.16M |
| October 09, 2025 | 233.27 | 230.69 | 229.04 | 233.79 | 230.62 | 4.61M |
| October 08, 2025 | 231.48 | 231.24 | 229.58 | 233 | 229.68 | 5.41M |
| October 07, 2025 | 231.29 | 232.83 | 232.83 | 234.08 | 227.59 | 4.9M |
| October 06, 2025 | 231.71 | 230.19 | 230.19 | 232.95 | 227.92 | 11.94M |
| October 03, 2025 | 236.9 | 233.91 | 233.91 | 238.84 | 233.71 | 6.55M |
| October 02, 2025 | 240.89 | 236.56 | 236.56 | 242.67 | 234.52 | 8.11M |
| October 01, 2025 | 233.64 | 244.38 | 244.38 | 244.81 | 232 | 12.24M |
| September 30, 2025 | 223.06 | 231.54 | 231.54 | 232.35 | 222.57 | 9.19M |
| September 29, 2025 | 220.75 | 223.16 | 223.16 | 223.24 | 219.79 | 4.96M |
| September 26, 2025 | 220.4 | 220.61 | 220.61 | 221.44 | 217.67 | 4.14M |
| September 25, 2025 | 220.1 | 218.54 | 218.54 | 222.26 | 218.03 | 6.64M |
| September 24, 2025 | 222 | 219.99 | 219.99 | 222.24 | 218.54 | 5.07M |
| September 23, 2025 | 222.01 | 222.61 | 222.61 | 224.4 | 221.93 | 4.63M |
| September 22, 2025 | 222.46 | 222.59 | 222.59 | 225.16 | 221.43 | 5.99M |
| September 19, 2025 | 222.42 | 222.47 | 222.47 | 223.49 | 221.59 | 14.37M |
| September 18, 2025 | 221.07 | 221.99 | 221.99 | 222.07 | 219.92 | 4.45M |
| September 17, 2025 | 219.1 | 220.8 | 220.8 | 221.55 | 217.3 | 4.17M |
| September 16, 2025 | 218.33 | 216.26 | 216.26 | 218.71 | 215.84 | 4.25M |
| September 15, 2025 | 219.6 | 217.61 | 217.61 | 219.6 | 214.31 | 5.16M |
| September 12, 2025 | 219.12 | 218.34 | 218.34 | 220.38 | 218.23 | 4.42M |
| September 11, 2025 | 220.35 | 220.22 | 220.22 | 221.77 | 216.75 | 7.65M |
| September 10, 2025 | 210.23 | 211.64 | 211.64 | 212.27 | 208.44 | 4.52M |
| September 09, 2025 | 209.53 | 210.42 | 210.42 | 210.72 | 209.12 | 3.1M |
| September 08, 2025 | 210.99 | 209.79 | 209.79 | 212 | 207.61 | 5.53M |
| September 05, 2025 | 212.55 | 212.56 | 212.56 | 214.34 | 211 | 3M |
| September 04, 2025 | 212.25 | 213 | 213 | 214.19 | 211.66 | 3.53M |
| September 03, 2025 | 212.42 | 211.86 | 211.86 | 213.42 | 211.48 | 3.97M |
| September 02, 2025 | 210.14 | 211.92 | 211.92 | 212.16 | 208.99 | 4.34M |
| August 29, 2025 | 208 | 210.4 | 210.4 | 211 | 207.9 | 4.27M |
| August 28, 2025 | 207.65 | 207.92 | 207.92 | 208.01 | 205.49 | 4.52M |
| August 27, 2025 | 208.82 | 208.06 | 208.06 | 210.42 | 207.81 | 3.46M |
| August 26, 2025 | 207.52 | 208.36 | 208.36 | 208.58 | 206.57 | 3.7M |
| August 25, 2025 | 210.3 | 207.55 | 207.55 | 211.3 | 207.05 | 2.8M |
| August 22, 2025 | 210.84 | 210.6 | 210.6 | 211.47 | 207.12 | 5.52M |
| August 21, 2025 | 209.14 | 209.5 | 209.5 | 212.45 | 208.87 | 5.32M |
| August 20, 2025 | 206.65 | 209.15 | 209.15 | 211.69 | 206.65 | 5.78M |
| August 19, 2025 | 206.53 | 206.19 | 206.19 | 207.8 | 205.1 | 3.98M |
| August 18, 2025 | 206.6 | 206.57 | 206.57 | 208.34 | 205.96 | 6.08M |
| August 15, 2025 | 205.91 | 206.69 | 206.69 | 206.84 | 204.32 | 4.43M |
| August 14, 2025 | 201.8 | 204.68 | 204.68 | 205.06 | 200.86 | 4.64M |
| August 13, 2025 | 199.76 | 201.47 | 201.47 | 201.72 | 199.21 | 3.56M |
| August 12, 2025 | 198.09 | 198.64 | 198.64 | 200.02 | 197.05 | 3.05M |
| August 11, 2025 | 198.18 | 198.7 | 198.7 | 199.43 | 196.89 | 6.07M |
| August 08, 2025 | 199.08 | 198.05 | 198.05 | 200.33 | 197.14 | 4.1M |
| August 07, 2025 | 197.05 | 198.86 | 198.86 | 199.83 | 196.5 | 4.68M |
| August 06, 2025 | 197.23 | 196.3 | 196.3 | 198.05 | 194.67 | 4.06M |
| August 05, 2025 | 197.55 | 198.55 | 198.55 | 199.89 | 196.48 | 4.15M |
| August 04, 2025 | 194.81 | 197.19 | 197.19 | 197.37 | 193.72 | 4.22M |
| August 01, 2025 | 189.92 | 195.22 | 195.22 | 197.06 | 189.79 | 8.08M |