256.12
+1.28(+0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 259.6 | 256.12 | 256.12 | 262.13 | 253.41 | 34.07M |
| October 30, 2025 | 259.92 | 254.84 | 254.84 | 263.88 | 254.6 | 44.5M |
| October 29, 2025 | 264.19 | 264.33 | 264.33 | 267.08 | 257.4 | 48.04M |
| October 28, 2025 | 259.14 | 258.01 | 258.01 | 264.58 | 257 | 47.06M |
| October 27, 2025 | 257.88 | 259.7 | 259.7 | 260.37 | 249.8 | 63.4M |
| October 24, 2025 | 243.39 | 252.92 | 252.92 | 253.32 | 241.95 | 69.49M |
| October 23, 2025 | 230.16 | 234.99 | 234.99 | 235.9 | 228.54 | 38.27M |
| October 22, 2025 | 236.85 | 230.23 | 230.23 | 240.13 | 224.88 | 57.08M |
| October 21, 2025 | 239.39 | 238.03 | 238.03 | 242.26 | 234.02 | 46.9M |
| October 20, 2025 | 236.47 | 240.56 | 240.56 | 242.88 | 234.4 | 56.04M |
| October 17, 2025 | 233.26 | 233.08 | 233.08 | 235.38 | 227.91 | 55.8M |
| October 16, 2025 | 236.29 | 234.56 | 234.56 | 241.2 | 232.24 | 68.95M |
| October 15, 2025 | 222.71 | 238.6 | 238.6 | 239.24 | 220.76 | 106.99M |
| October 14, 2025 | 219.29 | 218.09 | 218.09 | 224.97 | 215.91 | 70.83M |
| October 13, 2025 | 220.2 | 216.42 | 216.42 | 224.19 | 214.9 | 62.7M |
| October 10, 2025 | 232.77 | 214.9 | 214.9 | 234.22 | 213.2 | 114.98M |
| October 09, 2025 | 236.21 | 232.89 | 232.89 | 240.1 | 229.53 | 92.94M |
| October 08, 2025 | 212.95 | 235.56 | 235.56 | 235.87 | 210.7 | 153.65M |
| October 07, 2025 | 214.85 | 211.51 | 211.51 | 218.9 | 209.28 | 115.75M |
| October 06, 2025 | 226.45 | 203.71 | 203.71 | 226.71 | 203.01 | 246.29M |
| October 03, 2025 | 170.68 | 164.67 | 164.67 | 170.68 | 163.14 | 42.7M |
| October 02, 2025 | 168.68 | 169.73 | 169.73 | 171.06 | 166.12 | 55.48M |
| October 01, 2025 | 160.93 | 164.01 | 164.01 | 164.18 | 160.49 | 38.41M |
| September 30, 2025 | 160.79 | 161.79 | 161.79 | 162.28 | 159.33 | 29.32M |
| September 29, 2025 | 160.11 | 161.36 | 161.36 | 164.3 | 159.9 | 39.24M |
| September 26, 2025 | 160.52 | 159.46 | 159.46 | 162.11 | 157.05 | 30.16M |
| September 25, 2025 | 157.14 | 161.27 | 161.27 | 161.63 | 154.78 | 36.62M |
| September 24, 2025 | 162.98 | 160.88 | 160.88 | 165.1 | 158.43 | 38.26M |
| September 23, 2025 | 160.53 | 160.9 | 160.9 | 163.39 | 159.21 | 38.95M |
| September 22, 2025 | 157.44 | 159.79 | 159.79 | 162.67 | 157.42 | 44.11M |
| September 19, 2025 | 157.38 | 157.39 | 157.39 | 159.84 | 155.9 | 50.58M |
| September 18, 2025 | 150.96 | 157.92 | 157.92 | 158.77 | 149.85 | 81.77M |
| September 17, 2025 | 159.28 | 159.16 | 159.16 | 161.63 | 155.76 | 41.69M |
| September 16, 2025 | 161.37 | 160.46 | 160.46 | 161.95 | 159.22 | 27.95M |
| September 15, 2025 | 160.01 | 161.16 | 161.16 | 162.3 | 157.6 | 36.81M |
| September 12, 2025 | 157 | 158.57 | 158.57 | 160.41 | 154.92 | 41.94M |
| September 11, 2025 | 158.45 | 155.67 | 155.67 | 160.21 | 154.99 | 48.61M |
| September 10, 2025 | 163.54 | 159.54 | 159.54 | 164.53 | 158 | 52.47M |
| September 09, 2025 | 152.04 | 155.82 | 155.82 | 155.9 | 151.93 | 40.9M |
| September 08, 2025 | 151.8 | 151.41 | 151.41 | 152.64 | 149.22 | 41.37M |
| September 05, 2025 | 157.12 | 151.14 | 151.14 | 157.14 | 150.18 | 78.26M |
| September 04, 2025 | 159.94 | 161.79 | 161.79 | 162.05 | 157.79 | 31.73M |
| September 03, 2025 | 161.78 | 162.13 | 162.13 | 164.75 | 160.58 | 29.45M |
| September 02, 2025 | 158.42 | 162.32 | 162.32 | 162.39 | 156.62 | 38.42M |
| August 29, 2025 | 166.81 | 162.63 | 162.63 | 168.57 | 161.9 | 37.52M |
| August 28, 2025 | 168.5 | 168.58 | 168.58 | 170.99 | 166.65 | 36.29M |
| August 27, 2025 | 166.04 | 167.13 | 167.13 | 167.68 | 164.65 | 35.9M |
| August 26, 2025 | 168.64 | 166.62 | 166.62 | 169.77 | 164.91 | 51.73M |
| August 25, 2025 | 165.55 | 163.36 | 163.36 | 165.59 | 161.72 | 36.13M |
| August 22, 2025 | 162.17 | 167.76 | 167.76 | 168.53 | 161.8 | 43.8M |
| August 21, 2025 | 165.86 | 163.71 | 163.71 | 165.88 | 162.26 | 37.88M |
| August 20, 2025 | 164.1 | 165.2 | 165.2 | 166.65 | 158.25 | 59.72M |
| August 19, 2025 | 173.1 | 166.55 | 166.55 | 173.17 | 166.1 | 64.46M |
| August 18, 2025 | 176.76 | 176.14 | 176.14 | 178.8 | 174.36 | 35.94M |
| August 15, 2025 | 180.06 | 177.51 | 177.51 | 180.14 | 176.25 | 50.91M |
| August 14, 2025 | 179.83 | 180.95 | 180.95 | 185.44 | 179.56 | 66.03M |
| August 13, 2025 | 179.91 | 184.42 | 184.42 | 186.65 | 179.38 | 108.31M |
| August 12, 2025 | 173.32 | 174.95 | 174.95 | 175.13 | 168.5 | 51.94M |
| August 11, 2025 | 170.04 | 172.28 | 172.28 | 178.82 | 169.38 | 70.65M |
| August 08, 2025 | 174.04 | 172.76 | 172.76 | 176.48 | 170.52 | 68.87M |