253.25
+2.015(+0.80%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 07, 2025 | 249.13 | 251.23 | 251.23 | 252.83 | 248.21 | 5.93M |
October 06, 2025 | 246 | 248.17 | 248.17 | 248.41 | 242.05 | 3.4M |
October 03, 2025 | 244.88 | 245.32 | 245.32 | 246.46 | 242.66 | 3.38M |
October 02, 2025 | 244.91 | 244.34 | 244.34 | 248.18 | 243.25 | 4.32M |
October 01, 2025 | 245.26 | 243.71 | 243.71 | 248.99 | 239.71 | 6.55M |
September 30, 2025 | 246.59 | 246.6 | 246.6 | 252.1 | 245.38 | 8.97M |
September 29, 2025 | 240.5 | 247 | 247 | 249.13 | 237.25 | 7.84M |
September 26, 2025 | 232.6 | 238.97 | 238.97 | 241.3 | 231.05 | 8.16M |
September 25, 2025 | 238.49 | 232.56 | 232.56 | 242 | 229.4 | 10.4M |
September 24, 2025 | 236.67 | 239.08 | 239.08 | 240.07 | 235.75 | 6.86M |
September 23, 2025 | 240.51 | 235.5 | 235.5 | 241.2 | 234.1 | 6.78M |
September 22, 2025 | 239.86 | 239.99 | 239.99 | 242.49 | 238.59 | 6.07M |
September 19, 2025 | 239.52 | 239.7 | 239.7 | 240.97 | 234.18 | 11.45M |
September 18, 2025 | 241.98 | 239.55 | 239.55 | 243.34 | 237.93 | 5.7M |
September 17, 2025 | 237.73 | 241.24 | 241.24 | 245.2 | 236.99 | 5.25M |
September 16, 2025 | 237.51 | 236.81 | 236.81 | 238.75 | 235.83 | 6.46M |
September 15, 2025 | 240.67 | 237.87 | 237.87 | 242.25 | 235.92 | 5.39M |
September 12, 2025 | 244.5 | 238.54 | 238.54 | 245.25 | 238.01 | 5.64M |
September 11, 2025 | 243.21 | 244.15 | 244.15 | 244.56 | 242.35 | 4.64M |
September 10, 2025 | 252.04 | 243.11 | 243.11 | 252.04 | 240.66 | 5.12M |
September 09, 2025 | 255 | 251.99 | 251.99 | 255.96 | 249.84 | 3.46M |
September 08, 2025 | 255.28 | 255.57 | 255.57 | 256 | 249.47 | 4.71M |
September 05, 2025 | 252.93 | 254.95 | 254.95 | 258.65 | 250.27 | 4.24M |
September 04, 2025 | 253.27 | 252.94 | 252.94 | 254.7 | 247.89 | 4.17M |
September 03, 2025 | 253.21 | 254.15 | 254.15 | 254.81 | 251.32 | 2.93M |
September 02, 2025 | 257.85 | 256.17 | 256.17 | 260.4 | 251.98 | 3.54M |
August 29, 2025 | 256.92 | 259.97 | 259.97 | 260.38 | 256.09 | 2.81M |
August 28, 2025 | 258 | 256.17 | 256.17 | 258.13 | 253.96 | 2.98M |
August 27, 2025 | 256.12 | 257.12 | 257.12 | 258.29 | 255.44 | 2.24M |
August 26, 2025 | 255.34 | 255.42 | 255.42 | 256.69 | 253.16 | 4.88M |
August 25, 2025 | 259.22 | 256.05 | 256.05 | 259.73 | 255.04 | 2.36M |
August 22, 2025 | 254.69 | 259.22 | 259.22 | 262.17 | 254.47 | 3.1M |
August 21, 2025 | 255 | 253.99 | 253.99 | 255 | 250.73 | 2.67M |
August 20, 2025 | 257.04 | 255.05 | 255.05 | 260.39 | 254.99 | 5.07M |
August 19, 2025 | 250.53 | 255.88 | 255.88 | 257.62 | 250.4 | 4.56M |
August 18, 2025 | 247 | 249.13 | 249.13 | 250.99 | 245.1 | 3.78M |
August 15, 2025 | 245.74 | 247.01 | 247.01 | 249.4 | 245.74 | 4.22M |
August 14, 2025 | 244.54 | 246.16 | 246.16 | 246.67 | 242.35 | 4.93M |
August 13, 2025 | 238.75 | 245.68 | 245.68 | 246.73 | 237.31 | 5.28M |
August 12, 2025 | 238.93 | 237.87 | 237.87 | 242.42 | 236.67 | 4.83M |
August 11, 2025 | 238 | 238.61 | 238.61 | 241.82 | 236.96 | 4.68M |
August 08, 2025 | 242.66 | 239.2 | 239.2 | 242.92 | 238.03 | 3.81M |
August 07, 2025 | 248.2 | 241.72 | 241.72 | 251.33 | 239.82 | 7.25M |
August 06, 2025 | 247.7 | 247.54 | 247.54 | 248.09 | 244 | 8.06M |
August 05, 2025 | 255.74 | 247.07 | 247.07 | 255.8 | 245.74 | 10.18M |
August 04, 2025 | 258.08 | 258.78 | 258.78 | 259.14 | 256.61 | 3.47M |
August 01, 2025 | 264.63 | 255.37 | 255.37 | 265.11 | 254.2 | 6.04M |
July 31, 2025 | 271 | 267.1 | 267.1 | 273.88 | 266.13 | 4.79M |
July 30, 2025 | 278.5 | 274 | 274 | 278.69 | 272.39 | 4.27M |
July 29, 2025 | 277.45 | 278.9 | 278.9 | 278.96 | 276.54 | 3.49M |
July 28, 2025 | 280.19 | 277.04 | 277.04 | 280.99 | 275.71 | 3.69M |
July 25, 2025 | 281.8 | 283.15 | 283.15 | 284.3 | 280.56 | 2.63M |
July 24, 2025 | 281.78 | 281.71 | 281.71 | 284.4 | 279.27 | 3.95M |
July 23, 2025 | 289.74 | 286.04 | 286.04 | 291 | 285.78 | 2.95M |
July 22, 2025 | 281.8 | 286.96 | 286.96 | 287.07 | 281.8 | 3.61M |
July 21, 2025 | 283.52 | 282.45 | 282.45 | 284.6 | 282.18 | 2.96M |
July 18, 2025 | 283.24 | 282.44 | 282.44 | 283.82 | 280.64 | 4.21M |
July 17, 2025 | 280.75 | 282.7 | 282.7 | 283.13 | 278.25 | 3.51M |
July 16, 2025 | 276.75 | 279.67 | 279.67 | 280.28 | 276.03 | 2.66M |
July 15, 2025 | 281.04 | 276.07 | 276.07 | 281.11 | 275.96 | 3.97M |