243.79
-0.85(-0.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 245.25 | 243.79 | 243.79 | 250 | 237.94 | 2.15M |
September 25, 2025 | 227.24 | 244.64 | 244.64 | 247.58 | 227 | 3.83M |
September 24, 2025 | 255.9 | 240.46 | 240.46 | 256.08 | 239.78 | 3.39M |
September 23, 2025 | 256.33 | 257.64 | 257.64 | 261.83 | 252 | 2.55M |
September 22, 2025 | 252.63 | 254.79 | 254.79 | 257 | 249.28 | 2.21M |
September 19, 2025 | 252.16 | 252.93 | 252.93 | 255.24 | 242.78 | 3.75M |
September 18, 2025 | 253.01 | 252.04 | 252.04 | 256.47 | 246.14 | 2.74M |
September 17, 2025 | 253.03 | 247.66 | 247.66 | 254.29 | 239.8 | 3.27M |
September 16, 2025 | 249 | 254.42 | 254.42 | 258.16 | 249 | 2.41M |
September 15, 2025 | 241.12 | 248.82 | 248.82 | 250.7 | 238.13 | 2.64M |
September 12, 2025 | 245.45 | 241.77 | 241.77 | 246.99 | 237.73 | 2.14M |
September 11, 2025 | 251.4 | 245.74 | 245.74 | 252.13 | 242.57 | 3.18M |
September 10, 2025 | 252.6 | 253.03 | 253.03 | 254 | 242.16 | 3.69M |
September 09, 2025 | 244.12 | 244.08 | 244.08 | 250.15 | 239.02 | 3.15M |
September 08, 2025 | 246.52 | 244.33 | 244.33 | 254.7 | 244.15 | 4.78M |
September 05, 2025 | 242.84 | 242.68 | 242.68 | 257.4 | 234.08 | 7.7M |
September 04, 2025 | 211.2 | 221.34 | 221.34 | 221.59 | 210.62 | 3.86M |
September 03, 2025 | 202.25 | 211.87 | 211.87 | 212.3 | 199.78 | 3.83M |
September 02, 2025 | 187.8 | 200.63 | 200.63 | 200.64 | 183.66 | 3.18M |
August 29, 2025 | 210.36 | 194.75 | 194.75 | 211 | 193.17 | 3.94M |
August 28, 2025 | 203.57 | 212.33 | 212.33 | 214.63 | 203.46 | 3.22M |
August 27, 2025 | 199.36 | 202.1 | 202.1 | 202.16 | 195.34 | 1.74M |
August 26, 2025 | 192.05 | 198.62 | 198.62 | 199.55 | 192.05 | 1.98M |
August 25, 2025 | 188.48 | 192.91 | 192.91 | 193.96 | 186.75 | 1.91M |
August 22, 2025 | 181.21 | 188.92 | 188.92 | 190.33 | 179.01 | 2.87M |
August 21, 2025 | 183.29 | 181.34 | 181.34 | 184.01 | 179.5 | 1.36M |
August 20, 2025 | 181.03 | 182.9 | 182.9 | 183.13 | 173.23 | 3.81M |
August 19, 2025 | 193.67 | 184.73 | 184.73 | 193.82 | 182.5 | 3.65M |
August 18, 2025 | 194.76 | 194.88 | 194.88 | 197.49 | 191.32 | 1.65M |
August 15, 2025 | 195.92 | 195.48 | 195.48 | 196.28 | 189.16 | 2.43M |
August 14, 2025 | 199.6 | 196.64 | 196.64 | 200.5 | 192.13 | 4.23M |
August 13, 2025 | 216.54 | 204.22 | 204.22 | 218.8 | 201.21 | 4.07M |
August 12, 2025 | 206 | 213.45 | 213.45 | 213.73 | 205.57 | 2.72M |
August 11, 2025 | 207.65 | 204.6 | 204.6 | 211.71 | 203.57 | 2.75M |
August 08, 2025 | 202.25 | 207.66 | 207.66 | 209.24 | 201.76 | 3.02M |
August 07, 2025 | 201.2 | 201.21 | 201.21 | 205.59 | 197.8 | 3.05M |
August 06, 2025 | 194.92 | 198.63 | 198.63 | 199.09 | 191.6 | 2.94M |
August 05, 2025 | 202.5 | 196.51 | 196.51 | 205.26 | 191.6 | 3.72M |
August 04, 2025 | 199.05 | 201.45 | 201.45 | 204.47 | 195.85 | 2.49M |
August 01, 2025 | 189.08 | 194.74 | 194.74 | 198.65 | 188.78 | 4.55M |
July 31, 2025 | 209.17 | 199.86 | 199.86 | 210.71 | 198.75 | 4.61M |
July 30, 2025 | 204 | 202.41 | 202.41 | 214.47 | 198.59 | 6.62M |
July 29, 2025 | 186.5 | 202 | 202 | 208.66 | 183.17 | 14.57M |
July 28, 2025 | 169.9 | 173.37 | 173.37 | 173.71 | 169.19 | 4.78M |
July 25, 2025 | 165.86 | 170.22 | 170.22 | 170.38 | 164.52 | 2.59M |
July 24, 2025 | 172.05 | 163.98 | 163.98 | 173.63 | 161.84 | 4.17M |
July 23, 2025 | 158.39 | 168.79 | 168.79 | 168.85 | 158.15 | 4.59M |
July 22, 2025 | 160.97 | 156.91 | 156.91 | 160.97 | 153.11 | 3.84M |
July 21, 2025 | 157.41 | 163.02 | 163.02 | 164.51 | 154.63 | 3.59M |
July 18, 2025 | 161.19 | 160.12 | 160.12 | 162.28 | 154.54 | 4.12M |
July 17, 2025 | 159.76 | 162.89 | 162.89 | 162.89 | 157.99 | 2.4M |
July 16, 2025 | 159.9 | 160.1 | 160.1 | 161.75 | 156.15 | 2.45M |
July 15, 2025 | 165.49 | 160.49 | 160.49 | 165.83 | 158.79 | 3.04M |
July 14, 2025 | 160.35 | 162.24 | 162.24 | 162.94 | 158.11 | 1.91M |
July 11, 2025 | 157.26 | 161.03 | 161.03 | 162.14 | 156.54 | 2.18M |
July 10, 2025 | 162.62 | 158.83 | 158.83 | 163.05 | 152.92 | 3.55M |
July 09, 2025 | 156.8 | 160.9 | 160.9 | 163.95 | 155.41 | 3.37M |
July 08, 2025 | 156.09 | 155.7 | 155.7 | 157.99 | 152.43 | 2.99M |
July 07, 2025 | 157.27 | 154 | 154 | 159 | 153.66 | 3.5M |
July 03, 2025 | 154.88 | 159.26 | 159.26 | 160.63 | 154.33 | 2.23M |