243.59
+7.15(+3.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 237.26 | 243.59 | 243.59 | 243.92 | 236.14 | 482,342 |
| October 22, 2025 | 240.01 | 236.44 | 236.44 | 242.66 | 236.31 | 398,100 |
| October 21, 2025 | 243.04 | 239.44 | 239.44 | 243.04 | 239.31 | 325,464 |
| October 20, 2025 | 237.55 | 243.38 | 243.38 | 244.05 | 237.55 | 729,719 |
| October 17, 2025 | 232.4 | 237.2 | 237.2 | 237.24 | 231.09 | 638,000 |
| October 16, 2025 | 232.36 | 232.1 | 232.1 | 232.93 | 228.64 | 592,904 |
| October 15, 2025 | 236.17 | 231.85 | 231.85 | 238.51 | 228.42 | 551,300 |
| October 14, 2025 | 235.81 | 235.99 | 235.99 | 239.26 | 234.43 | 450,730 |
| October 13, 2025 | 233.85 | 236.97 | 236.97 | 237.74 | 232.44 | 657,038 |
| October 10, 2025 | 232.6 | 233.95 | 233.95 | 235.43 | 229.73 | 737,300 |
| October 09, 2025 | 234.99 | 232.22 | 232.22 | 237.4 | 228.63 | 772,100 |
| October 08, 2025 | 233.08 | 235.5 | 235.5 | 235.64 | 231.31 | 358,825 |
| October 07, 2025 | 232.29 | 232 | 232 | 232.66 | 228.71 | 717,118 |
| October 06, 2025 | 228.7 | 232.28 | 232.28 | 232.74 | 226.67 | 473,268 |
| October 03, 2025 | 228.01 | 228.34 | 228.34 | 230.09 | 226.23 | 283,421 |
| October 02, 2025 | 227.33 | 227.37 | 227.37 | 229.71 | 226.49 | 376,940 |
| October 01, 2025 | 230.73 | 228.08 | 228.08 | 231.65 | 227.81 | 449,400 |
| September 30, 2025 | 233.25 | 232.22 | 232.22 | 234.37 | 229.49 | 454,132 |
| September 29, 2025 | 232.09 | 233.46 | 233.46 | 233.49 | 229.9 | 335,444 |
| September 26, 2025 | 233.16 | 231.95 | 231.95 | 234.01 | 230.71 | 377,911 |
| September 25, 2025 | 232.81 | 231.78 | 231.78 | 233.62 | 231.17 | 435,545 |
| September 24, 2025 | 236.07 | 233.01 | 233.01 | 236.97 | 232.94 | 316,013 |
| September 23, 2025 | 237.74 | 236.14 | 236.14 | 239.22 | 234.81 | 157,960 |
| September 22, 2025 | 235.17 | 236.99 | 236.99 | 237.71 | 233.46 | 229,100 |
| September 19, 2025 | 237.37 | 234.56 | 234.56 | 237.37 | 232.44 | 831,545 |
| September 18, 2025 | 236.78 | 237.14 | 237.14 | 238.66 | 234.83 | 296,905 |
| September 17, 2025 | 235.4 | 236.34 | 236.34 | 239.06 | 233.33 | 458,100 |
| September 16, 2025 | 234.71 | 235.41 | 235.41 | 235.48 | 231.44 | 456,400 |
| September 15, 2025 | 236.35 | 234.87 | 234.87 | 237.26 | 234 | 249,600 |
| September 12, 2025 | 238.36 | 236.03 | 236.03 | 238.36 | 234.74 | 242,715 |
| September 11, 2025 | 234 | 238.5 | 238.5 | 239.08 | 234 | 261,700 |
| September 10, 2025 | 236 | 234.38 | 234.38 | 237.37 | 232.89 | 341,100 |
| September 09, 2025 | 238.12 | 236.5 | 236.5 | 238.12 | 234.63 | 286,350 |
| September 08, 2025 | 236.7 | 238.32 | 238.32 | 239.62 | 234.85 | 539,600 |
| September 05, 2025 | 246.22 | 236.25 | 236.25 | 247.16 | 235.75 | 869,917 |
| September 04, 2025 | 241.09 | 245.13 | 245.13 | 245.53 | 240.65 | 266,333 |
| September 03, 2025 | 239.58 | 240.94 | 240.94 | 241.05 | 238.87 | 270,300 |
| September 02, 2025 | 240.58 | 240.87 | 240.87 | 241.53 | 237 | 187,869 |
| August 29, 2025 | 243.73 | 242.21 | 242.21 | 246.52 | 240.94 | 436,113 |
| August 28, 2025 | 244.99 | 243.68 | 243.68 | 245.64 | 242.59 | 236,700 |
| August 27, 2025 | 243.89 | 245.61 | 245.61 | 246.8 | 243.89 | 273,600 |
| August 26, 2025 | 244.13 | 244.32 | 244.32 | 246.43 | 244 | 310,634 |
| August 25, 2025 | 247.95 | 244.31 | 244.31 | 248.83 | 244.11 | 197,100 |
| August 22, 2025 | 245.81 | 248.49 | 248.49 | 249.5 | 244.84 | 219,559 |
| August 21, 2025 | 242.98 | 244.56 | 244.56 | 246.05 | 242.28 | 263,800 |
| August 20, 2025 | 245.39 | 243.98 | 243.98 | 245.99 | 243.03 | 300,632 |
| August 19, 2025 | 242.15 | 245.04 | 245.04 | 245.43 | 242.15 | 205,663 |
| August 18, 2025 | 243.35 | 242.43 | 242.43 | 244.1 | 241.64 | 209,458 |
| August 15, 2025 | 246.86 | 243.13 | 243.13 | 248.48 | 243.11 | 298,545 |
| August 14, 2025 | 250.18 | 247.05 | 247.05 | 251.06 | 245.22 | 454,400 |
| August 13, 2025 | 246.42 | 250.43 | 250.43 | 251.43 | 246.22 | 543,436 |
| August 12, 2025 | 239.01 | 245.06 | 245.06 | 245.23 | 238.33 | 365,100 |
| August 11, 2025 | 237.02 | 238.03 | 238.03 | 238.69 | 236.72 | 246,102 |
| August 08, 2025 | 242.1 | 237.25 | 237.25 | 243.01 | 235.54 | 428,000 |
| August 07, 2025 | 244 | 242.1 | 242.1 | 244.49 | 239.9 | 352,400 |
| August 06, 2025 | 242.33 | 242.4 | 242.4 | 243.82 | 240.08 | 434,847 |
| August 05, 2025 | 236.21 | 241.97 | 241.97 | 242.27 | 236.21 | 492,700 |
| August 04, 2025 | 235.02 | 236.43 | 236.43 | 236.83 | 234.08 | 442,600 |
| August 01, 2025 | 234.32 | 234.17 | 234.17 | 235.53 | 231.44 | 513,945 |
| July 31, 2025 | 232.11 | 235.81 | 235.81 | 236.81 | 230.91 | 622,700 |