215.62
-0.38(-0.18%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 217.51 | 215.62 | 215.62 | 218.7 | 215.27 | 362,815 |
September 25, 2025 | 215.39 | 216 | 216 | 216.57 | 212.1 | 480,449 |
September 24, 2025 | 212 | 215.19 | 215.19 | 215.26 | 212 | 441,300 |
September 23, 2025 | 210.8 | 212.5 | 212.5 | 213.62 | 210.51 | 371,500 |
September 22, 2025 | 209.25 | 211.19 | 211.19 | 211.74 | 207.61 | 382,800 |
September 19, 2025 | 209.08 | 209.6 | 209.6 | 210.23 | 207.82 | 561,721 |
September 18, 2025 | 208.25 | 209.07 | 209.07 | 211.12 | 208.07 | 352,000 |
September 17, 2025 | 205.56 | 209.5 | 209.5 | 211.35 | 205.29 | 439,500 |
September 16, 2025 | 208.61 | 205.44 | 205.44 | 208.62 | 205.01 | 331,705 |
September 15, 2025 | 213.74 | 208.49 | 208.49 | 214.2 | 208.22 | 273,706 |
September 12, 2025 | 212.11 | 213.01 | 213.01 | 213.97 | 212.11 | 246,500 |
September 11, 2025 | 210.01 | 213.31 | 213.31 | 213.47 | 209.18 | 256,226 |
September 10, 2025 | 209.92 | 209.4 | 209.4 | 211.27 | 208.53 | 194,064 |
September 09, 2025 | 211.54 | 211.1 | 211.1 | 212.35 | 210.9 | 269,649 |
September 08, 2025 | 210.77 | 211.75 | 211.75 | 212.32 | 207.54 | 370,445 |
September 05, 2025 | 215.08 | 211.17 | 211.17 | 217.51 | 210.63 | 417,197 |
September 04, 2025 | 216.58 | 216.51 | 216.51 | 217.35 | 215.34 | 351,700 |
September 03, 2025 | 212.33 | 214.89 | 214.89 | 215.26 | 212.33 | 358,434 |
September 02, 2025 | 214.11 | 214.57 | 214.57 | 214.93 | 212.59 | 508,746 |
August 29, 2025 | 219.64 | 215.61 | 214.81 | 220.54 | 215.14 | 625,400 |
August 28, 2025 | 216.43 | 218.69 | 217.88 | 218.75 | 214.93 | 631,000 |
August 27, 2025 | 214.2 | 216.14 | 215.34 | 216.58 | 212.97 | 382,700 |
August 26, 2025 | 213.13 | 214.24 | 213.45 | 214.87 | 213.12 | 438,100 |
August 25, 2025 | 214.71 | 213.92 | 213.13 | 215.4 | 213.65 | 260,900 |
August 22, 2025 | 215.55 | 215.92 | 215.12 | 217.6 | 214.53 | 393,004 |
August 21, 2025 | 214.38 | 214.8 | 214 | 216.53 | 214.13 | 305,300 |
August 20, 2025 | 214.79 | 215.4 | 214.6 | 215.79 | 213.76 | 436,600 |
August 19, 2025 | 209 | 213.74 | 212.95 | 213.82 | 208.12 | 372,222 |
August 18, 2025 | 211.75 | 209.14 | 209.14 | 211.75 | 209.1 | 453,397 |
August 15, 2025 | 214.99 | 212.5 | 212.5 | 214.99 | 212.29 | 578,300 |
August 14, 2025 | 213.26 | 212.93 | 212.93 | 213.69 | 209.77 | 537,404 |
August 13, 2025 | 209.34 | 213.59 | 213.59 | 214.26 | 208.59 | 472,900 |
August 12, 2025 | 208.17 | 209.42 | 209.42 | 209.55 | 206.81 | 404,200 |
August 11, 2025 | 203.99 | 205.71 | 205.71 | 205.77 | 203.16 | 429,100 |
August 08, 2025 | 203.46 | 203.27 | 203.27 | 206.5 | 201.96 | 402,948 |
August 07, 2025 | 209.53 | 201.81 | 201.81 | 209.53 | 200.62 | 591,800 |
August 06, 2025 | 195.57 | 210.04 | 210.04 | 211.7 | 195.57 | 1.07M |
August 05, 2025 | 189.35 | 188.83 | 188.83 | 190 | 188 | 432,600 |
August 04, 2025 | 187.76 | 188.88 | 188.88 | 189.06 | 186.98 | 348,300 |
August 01, 2025 | 186.43 | 186.48 | 186.48 | 187.53 | 185.04 | 421,700 |
July 31, 2025 | 184.15 | 187.3 | 187.3 | 189.17 | 184.15 | 573,400 |
July 30, 2025 | 185.24 | 184.56 | 184.56 | 185.86 | 183.39 | 301,000 |
July 29, 2025 | 186 | 185.18 | 185.18 | 186.57 | 184.71 | 350,704 |
July 28, 2025 | 185.66 | 184.85 | 184.85 | 186.2 | 184.33 | 315,025 |
July 25, 2025 | 185.49 | 186.28 | 186.28 | 187.54 | 185.49 | 271,700 |
July 24, 2025 | 186.95 | 184.71 | 184.71 | 187.11 | 184.66 | 335,130 |
July 23, 2025 | 188.65 | 187.61 | 187.61 | 189.12 | 185.77 | 425,805 |
July 22, 2025 | 186.88 | 188.22 | 188.22 | 188.62 | 185.56 | 215,800 |
July 21, 2025 | 187.76 | 186.1 | 186.1 | 189.48 | 185.85 | 442,400 |
July 18, 2025 | 189.02 | 188.07 | 188.07 | 190.02 | 187.89 | 366,000 |
July 17, 2025 | 185.21 | 188.08 | 188.08 | 188.66 | 184.91 | 440,230 |
July 16, 2025 | 185.67 | 185.74 | 185.74 | 187.05 | 183.96 | 493,226 |
July 15, 2025 | 189.67 | 185.34 | 185.34 | 191.42 | 185.27 | 327,229 |
July 14, 2025 | 187.5 | 191.07 | 191.07 | 191.22 | 187.5 | 377,502 |
July 11, 2025 | 188.95 | 187.56 | 187.56 | 189.33 | 187.16 | 256,927 |
July 10, 2025 | 189.17 | 189.93 | 189.93 | 190.52 | 188.27 | 248,212 |
July 09, 2025 | 190.72 | 190.5 | 190.5 | 191.18 | 189.34 | 295,108 |
July 08, 2025 | 190.52 | 190.26 | 190.26 | 192.72 | 189.49 | 397,606 |
July 07, 2025 | 192.59 | 191.54 | 191.54 | 195.5 | 190.18 | 462,616 |
July 03, 2025 | 193.29 | 193.47 | 193.47 | 194.11 | 192.46 | 264,316 |