218.56
+6.9975(+3.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2025 | 223.91 | 211.56 | 211.56 | 224.83 | 211.27 | 10.54M |
| October 06, 2025 | 222.34 | 223.91 | 223.91 | 226.49 | 220.77 | 7.89M |
| October 03, 2025 | 219.91 | 217.53 | 217.53 | 220.5 | 215.6 | 9.27M |
| October 02, 2025 | 225 | 223.59 | 223.59 | 226.41 | 218.73 | 11.17M |
| October 01, 2025 | 204.74 | 217.74 | 217.74 | 218.44 | 203.61 | 11.81M |
| September 30, 2025 | 204.36 | 204.74 | 204.74 | 210.27 | 202.87 | 12.25M |
| September 29, 2025 | 206.34 | 204.95 | 204.95 | 210.5 | 204.68 | 9.3M |
| September 26, 2025 | 200 | 203.92 | 203.92 | 205.2 | 197.39 | 7.36M |
| September 25, 2025 | 199.04 | 199.6 | 199.6 | 200.72 | 196.2 | 6.03M |
| September 24, 2025 | 199.08 | 201.44 | 201.44 | 203.75 | 197.4 | 6.36M |
| September 23, 2025 | 201.31 | 200.87 | 200.87 | 204.1 | 198.8 | 12.39M |
| September 22, 2025 | 193.19 | 200.52 | 200.52 | 201.15 | 192.43 | 15.47M |
| September 19, 2025 | 190.82 | 190.1 | 190.1 | 191.85 | 188.66 | 18.9M |
| September 18, 2025 | 188 | 189.76 | 189.76 | 191.55 | 183.83 | 15.47M |
| September 17, 2025 | 174.25 | 178.13 | 178.13 | 179.55 | 173.97 | 9.58M |
| September 16, 2025 | 172.46 | 173.54 | 173.54 | 174.1 | 171.58 | 6.45M |
| September 15, 2025 | 169.11 | 170.93 | 170.93 | 171.06 | 168.53 | 5.6M |
| September 12, 2025 | 167.91 | 167.8 | 167.8 | 169.67 | 167.18 | 5.17M |
| September 11, 2025 | 164 | 170.15 | 170.15 | 170.66 | 164 | 9M |
| September 10, 2025 | 164.3 | 163.42 | 163.42 | 165.4 | 162.55 | 5.69M |
| September 09, 2025 | 161.92 | 163.5 | 163.5 | 164.26 | 161.75 | 5.32M |
| September 08, 2025 | 163.81 | 162.05 | 162.05 | 164.65 | 161.85 | 7.93M |
| September 05, 2025 | 160.26 | 162.75 | 162.75 | 162.85 | 158.82 | 7.05M |
| September 04, 2025 | 155.94 | 158.24 | 158.24 | 159.67 | 155.4 | 6.25M |
| September 03, 2025 | 158.05 | 156.25 | 156.25 | 158.05 | 154.47 | 7.25M |
| September 02, 2025 | 156.72 | 157.57 | 157.57 | 158.3 | 156.01 | 7.68M |
| August 29, 2025 | 162.87 | 160.76 | 160.76 | 163.66 | 159.43 | 7.2M |
| August 28, 2025 | 164.72 | 165.27 | 165.27 | 166.16 | 163.74 | 7.9M |
| August 27, 2025 | 163.26 | 164.39 | 164.39 | 164.65 | 162.55 | 4.63M |
| August 26, 2025 | 162.01 | 164.51 | 164.51 | 164.81 | 161.68 | 6.77M |
| August 25, 2025 | 162.31 | 161.99 | 161.99 | 162.62 | 160.75 | 4.19M |
| August 22, 2025 | 160.68 | 162.49 | 162.49 | 165 | 159.98 | 7.45M |
| August 21, 2025 | 159.94 | 159.84 | 159.84 | 161.29 | 159.08 | 8.29M |
| August 20, 2025 | 161.8 | 160.96 | 160.96 | 161.97 | 157.94 | 9.32M |
| August 19, 2025 | 164.24 | 162.22 | 162.22 | 165.2 | 161.49 | 8.92M |
| August 18, 2025 | 161.81 | 163.53 | 163.53 | 164.55 | 161.75 | 10.13M |
| August 15, 2025 | 162.7 | 161.76 | 161.76 | 167.5 | 161.71 | 31.8M |
| August 14, 2025 | 187.86 | 188.24 | 188.24 | 190.03 | 186.78 | 10.99M |
| August 13, 2025 | 189.8 | 190.03 | 190.03 | 191.14 | 188.73 | 5.92M |
| August 12, 2025 | 185.73 | 188.45 | 188.45 | 189.73 | 184.28 | 5.92M |
| August 11, 2025 | 187.15 | 184.38 | 184.38 | 189.72 | 183.78 | 7.82M |
| August 08, 2025 | 183.15 | 184.87 | 184.87 | 185.38 | 182.62 | 4.34M |
| August 07, 2025 | 184.35 | 183.15 | 183.15 | 186.8 | 181.86 | 6.62M |
| August 06, 2025 | 178.88 | 178.14 | 178.14 | 179.24 | 175.48 | 5.86M |
| August 05, 2025 | 182.67 | 179.15 | 179.15 | 183.26 | 177.4 | 5.29M |
| August 04, 2025 | 182 | 182.82 | 182.82 | 183 | 180.5 | 4.19M |
| August 01, 2025 | 176.6 | 179.99 | 179.99 | 181.63 | 176.25 | 8.39M |
| July 31, 2025 | 177.88 | 180.06 | 180.06 | 181.47 | 174.51 | 11.38M |
| July 30, 2025 | 189.73 | 189.39 | 189.39 | 190.87 | 187.74 | 4.02M |
| July 29, 2025 | 191.62 | 188.41 | 188.41 | 192.45 | 187.95 | 4.61M |
| July 28, 2025 | 189.01 | 190.27 | 190.27 | 190.5 | 188.63 | 4.91M |
| July 25, 2025 | 185.81 | 185.69 | 185.69 | 186.52 | 184.1 | 6.57M |
| July 24, 2025 | 188.16 | 188.12 | 188.12 | 190.04 | 187.07 | 4.82M |
| July 23, 2025 | 187.68 | 187.01 | 187.01 | 189.4 | 186.14 | 5.42M |
| July 22, 2025 | 192.27 | 187.14 | 187.14 | 192.5 | 185.13 | 7.07M |
| July 21, 2025 | 190.79 | 192.61 | 192.61 | 194.4 | 190.78 | 5.06M |
| July 18, 2025 | 193.06 | 190.44 | 190.44 | 193.57 | 190.14 | 4.75M |
| July 17, 2025 | 192.62 | 192.52 | 192.52 | 194.03 | 191.95 | 5.7M |
| July 16, 2025 | 194 | 194.81 | 194.81 | 195.16 | 189.75 | 9.4M |
| July 15, 2025 | 200.08 | 199.29 | 199.29 | 201.11 | 198.5 | 6.01M |