218.77
+1.34(+0.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 217.09 | 218.77 | 218.77 | 219.44 | 214.94 | 325,711 |
September 29, 2025 | 219.69 | 217.43 | 217.43 | 219.69 | 214.93 | 523,208 |
September 26, 2025 | 217.39 | 217.66 | 217.66 | 218.98 | 216.19 | 367,902 |
September 25, 2025 | 214.8 | 216.04 | 216.04 | 216.67 | 208.39 | 469,326 |
September 24, 2025 | 220.41 | 220.53 | 220.53 | 224.07 | 220.41 | 375,488 |
September 23, 2025 | 220.17 | 220.41 | 220.41 | 223.06 | 219.96 | 624,339 |
September 22, 2025 | 217 | 219.34 | 219.34 | 219.94 | 216.99 | 420,200 |
September 19, 2025 | 221.24 | 217.82 | 217.82 | 221.24 | 217.66 | 942,300 |
September 18, 2025 | 220 | 221.1 | 221.1 | 223.21 | 220 | 344,223 |
September 17, 2025 | 221.05 | 220.5 | 220.5 | 226.39 | 219.21 | 371,500 |
September 16, 2025 | 221.23 | 219.9 | 219.9 | 221.84 | 217.64 | 386,129 |
September 15, 2025 | 221.71 | 220.12 | 220.12 | 222.51 | 219.31 | 426,200 |
September 12, 2025 | 226.45 | 221.98 | 221.98 | 227.25 | 221.44 | 525,300 |
September 11, 2025 | 224.05 | 227 | 227 | 228.18 | 223.94 | 616,600 |
September 10, 2025 | 224.09 | 223.25 | 223.25 | 225.54 | 222.81 | 372,906 |
September 09, 2025 | 226.66 | 224.99 | 224.99 | 227.36 | 224.16 | 556,640 |
September 08, 2025 | 228.11 | 227.18 | 227.18 | 228.21 | 225.98 | 604,638 |
September 05, 2025 | 228.4 | 226.82 | 226.82 | 228.92 | 224.92 | 437,408 |
September 04, 2025 | 222.27 | 225.66 | 225.66 | 226.05 | 221.01 | 453,125 |
September 03, 2025 | 219.15 | 220.29 | 220.29 | 222.07 | 218.84 | 273,424 |
September 02, 2025 | 216.79 | 220.14 | 220.14 | 220.5 | 215.98 | 416,327 |
August 29, 2025 | 222.72 | 219.08 | 219.08 | 223 | 218.2 | 317,400 |
August 28, 2025 | 222.13 | 222.34 | 222.34 | 223 | 219.08 | 334,700 |
August 27, 2025 | 219.53 | 222.08 | 222.08 | 224 | 219.21 | 373,300 |
August 26, 2025 | 221.54 | 220.92 | 220.92 | 222.72 | 219.4 | 397,611 |
August 25, 2025 | 217.87 | 219.11 | 219.11 | 219.95 | 216.76 | 495,301 |
August 22, 2025 | 211.45 | 218.8 | 218.8 | 220 | 211.45 | 357,902 |
August 21, 2025 | 208.14 | 210.31 | 210.31 | 210.89 | 206.91 | 303,339 |
August 20, 2025 | 209.4 | 209.6 | 209.6 | 210.28 | 206.75 | 313,120 |
August 19, 2025 | 208.88 | 210.99 | 210.99 | 211.66 | 208.88 | 267,647 |
August 18, 2025 | 205.26 | 207.18 | 207.18 | 208.08 | 205.26 | 309,018 |
August 15, 2025 | 208.22 | 206.18 | 206.18 | 208.28 | 204.85 | 339,800 |
August 14, 2025 | 208.61 | 208 | 208 | 210.29 | 207.33 | 317,100 |
August 13, 2025 | 206.82 | 211.29 | 211.29 | 212.03 | 205.58 | 384,700 |
August 12, 2025 | 200.18 | 205.37 | 205.37 | 205.47 | 199.02 | 403,159 |
August 11, 2025 | 195.44 | 198.62 | 198.62 | 198.79 | 195.44 | 330,722 |
August 08, 2025 | 195.37 | 196.23 | 196.23 | 196.93 | 194.99 | 241,121 |
August 07, 2025 | 196.96 | 194.4 | 194.4 | 196.96 | 193.52 | 458,700 |
August 06, 2025 | 195.91 | 195.51 | 195.51 | 196.34 | 194.5 | 313,107 |
August 05, 2025 | 189.97 | 195.5 | 195.5 | 195.6 | 189.97 | 690,026 |
August 04, 2025 | 191.07 | 189.27 | 189.27 | 192.32 | 188.55 | 588,900 |
August 01, 2025 | 190.61 | 190.58 | 190.58 | 192.76 | 188.32 | 370,800 |
July 31, 2025 | 191.25 | 192.64 | 192.64 | 194.48 | 191.25 | 379,200 |
July 30, 2025 | 194.96 | 192.28 | 192.28 | 195.5 | 191.55 | 459,516 |
July 29, 2025 | 196.11 | 193.23 | 193.23 | 196.55 | 190.41 | 952,300 |
July 28, 2025 | 203.41 | 196.26 | 196.26 | 205 | 194.79 | 877,400 |
July 25, 2025 | 208.43 | 203.25 | 203.25 | 208.43 | 195.18 | 970,900 |
July 24, 2025 | 202.63 | 200.25 | 200.25 | 205.1 | 199.91 | 636,900 |
July 23, 2025 | 202.29 | 204.67 | 204.67 | 206.58 | 202 | 694,500 |
July 22, 2025 | 200.24 | 201.91 | 201.91 | 202.59 | 199.67 | 372,303 |
July 21, 2025 | 197.33 | 198.89 | 198.89 | 201.12 | 196.36 | 388,345 |
July 18, 2025 | 197.93 | 196.76 | 196.76 | 198.45 | 194.57 | 420,400 |
July 17, 2025 | 202.63 | 196.41 | 196.41 | 205.56 | 194.86 | 1.04M |
July 16, 2025 | 205.64 | 204.4 | 204.4 | 207.46 | 203.74 | 488,300 |
July 15, 2025 | 214.39 | 205.32 | 205.32 | 216.21 | 203.35 | 748,318 |
July 14, 2025 | 212.57 | 214.34 | 214.34 | 214.97 | 212.06 | 274,700 |
July 11, 2025 | 213.8 | 212.86 | 212.86 | 214.04 | 211.72 | 368,922 |
July 10, 2025 | 214.09 | 214.83 | 214.83 | 217.4 | 213.6 | 741,941 |
July 09, 2025 | 212.14 | 213.28 | 213.28 | 213.36 | 210.87 | 310,300 |
July 08, 2025 | 211.86 | 210.43 | 210.43 | 213.62 | 210.01 | 333,207 |