240.31
-0.07(-0.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 239.95 | 240.31 | 240.31 | 242.5 | 236.07 | 239,023 |
October 20, 2025 | 236.4 | 240.38 | 240.38 | 240.88 | 234.67 | 199,940 |
October 17, 2025 | 227.91 | 235.51 | 235.51 | 237.08 | 225.25 | 441,609 |
October 16, 2025 | 228.84 | 223.31 | 223.31 | 230.37 | 223.28 | 302,500 |
October 15, 2025 | 227.99 | 228.55 | 228.55 | 228.97 | 225 | 333,327 |
October 14, 2025 | 224.9 | 227.5 | 227.5 | 232.53 | 222.91 | 407,731 |
October 13, 2025 | 224.74 | 225.35 | 225.35 | 228.74 | 223.38 | 288,100 |
October 10, 2025 | 232.39 | 224.87 | 224.87 | 232.39 | 224.12 | 259,996 |
October 09, 2025 | 235 | 230.72 | 230.72 | 236.76 | 230.28 | 207,200 |
October 08, 2025 | 239.88 | 234.65 | 234.68 | 239.88 | 233.64 | 322,412 |
October 07, 2025 | 242.49 | 239.52 | 239.52 | 243 | 236.49 | 315,795 |
October 06, 2025 | 250 | 243.48 | 243.48 | 250.35 | 242.1 | 310,937 |
October 03, 2025 | 253.67 | 249.86 | 249.86 | 254.81 | 248.34 | 305,110 |
October 02, 2025 | 256.2 | 252.85 | 252.85 | 257.36 | 249.85 | 364,850 |
October 01, 2025 | 275.28 | 256.54 | 256.54 | 277.73 | 254.15 | 495,700 |
September 30, 2025 | 282.42 | 275.66 | 275.66 | 283.14 | 274.58 | 244,645 |
September 29, 2025 | 280.18 | 282.58 | 282.58 | 282.61 | 277.43 | 177,839 |
September 26, 2025 | 276.4 | 278.53 | 278.53 | 279.23 | 274.36 | 142,937 |
September 25, 2025 | 279.19 | 275.97 | 275.97 | 279.39 | 275.01 | 154,900 |
September 24, 2025 | 280.93 | 279.68 | 279.68 | 282.49 | 276.64 | 130,579 |
September 23, 2025 | 284.77 | 280.36 | 280.36 | 285.44 | 280.34 | 225,600 |
September 22, 2025 | 281.05 | 285.18 | 285.18 | 285.61 | 278.78 | 244,900 |
September 19, 2025 | 279.29 | 281.57 | 281.57 | 281.88 | 276.11 | 346,100 |
September 18, 2025 | 276.95 | 279.89 | 279.89 | 280.63 | 275.93 | 143,400 |
September 17, 2025 | 276.45 | 276.75 | 276.75 | 278.1 | 272.5 | 198,400 |
September 16, 2025 | 280.3 | 276.26 | 276.26 | 280.3 | 273.4 | 164,600 |
September 15, 2025 | 276.09 | 280.22 | 280.22 | 280.64 | 275.73 | 237,500 |
September 12, 2025 | 284.33 | 276.09 | 276.09 | 284.48 | 275.65 | 259,742 |
September 11, 2025 | 276.75 | 281.48 | 281.48 | 282.68 | 275.95 | 233,900 |
September 10, 2025 | 279.59 | 276.72 | 276.72 | 280.26 | 275.58 | 270,201 |
September 09, 2025 | 286.6 | 279.59 | 279.59 | 287.5 | 277.45 | 202,100 |
September 08, 2025 | 284.89 | 286.46 | 286.46 | 288.74 | 284.08 | 258,237 |
September 05, 2025 | 281.56 | 284.81 | 284.81 | 285.05 | 280.36 | 177,600 |
September 04, 2025 | 275.81 | 279.24 | 279.24 | 279.26 | 272.75 | 233,900 |
September 03, 2025 | 273.95 | 276.29 | 276.29 | 276.44 | 270.62 | 258,043 |
September 02, 2025 | 272.82 | 273.54 | 273.54 | 278.8 | 272.41 | 166,714 |
August 29, 2025 | 276.13 | 277.38 | 277.38 | 277.38 | 272.73 | 221,100 |
August 28, 2025 | 276.39 | 276.22 | 276.22 | 278.96 | 275.29 | 180,317 |
August 27, 2025 | 274.34 | 276.27 | 276.27 | 277.65 | 274.12 | 285,663 |
August 26, 2025 | 274.88 | 273.73 | 273.67 | 278 | 271.84 | 358,436 |
August 25, 2025 | 274.31 | 274.79 | 274.79 | 277.25 | 272.4 | 242,100 |
August 22, 2025 | 270 | 275.32 | 275.32 | 276.52 | 267.9 | 328,243 |
August 21, 2025 | 265.33 | 269.97 | 269.97 | 270.34 | 264.95 | 188,549 |
August 20, 2025 | 269.67 | 267.46 | 267.46 | 270.35 | 266.9 | 235,204 |
August 19, 2025 | 268.12 | 269.93 | 269.93 | 273.5 | 266.59 | 267,248 |
August 18, 2025 | 266.73 | 269.1 | 269.1 | 272.8 | 265.26 | 314,641 |
August 15, 2025 | 264.98 | 265.3 | 265.3 | 268 | 263.73 | 274,445 |
August 14, 2025 | 268.5 | 265.4 | 265.4 | 270.87 | 264.9 | 240,243 |
August 13, 2025 | 275.76 | 268.72 | 268.72 | 275.76 | 264.33 | 303,500 |
August 12, 2025 | 281.07 | 272.44 | 272.44 | 281.07 | 268.6 | 410,238 |
August 11, 2025 | 281.98 | 280.88 | 280.88 | 290.55 | 279.63 | 457,200 |
August 08, 2025 | 300 | 283.36 | 283.36 | 300.25 | 282.74 | 635,503 |
August 07, 2025 | 312.84 | 300.37 | 300.37 | 315.31 | 298.96 | 605,729 |
August 06, 2025 | 315.71 | 312.37 | 312.37 | 315.76 | 302.36 | 491,808 |
August 05, 2025 | 321.7 | 313.7 | 313.7 | 323.33 | 310.32 | 564,432 |
August 04, 2025 | 321.8 | 321.25 | 321.25 | 326.04 | 315.99 | 894,605 |
August 01, 2025 | 283 | 319.15 | 319.15 | 320.36 | 282.5 | 1.11M |
July 31, 2025 | 263.85 | 267.38 | 267.38 | 270.76 | 260.91 | 543,900 |
July 30, 2025 | 261.72 | 259.2 | 259.2 | 262.89 | 257.59 | 216,321 |
July 29, 2025 | 259.19 | 260.58 | 260.58 | 262.19 | 256.66 | 330,200 |