220.04
-0.34(-0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 222 | 220.04 | 220.04 | 222.67 | 218.6 | 4.28M |
| October 22, 2025 | 227.01 | 220.38 | 220.38 | 228.42 | 220.08 | 7.68M |
| October 21, 2025 | 214.5 | 217.05 | 217.05 | 218.59 | 214.11 | 5.35M |
| October 20, 2025 | 212.53 | 214.87 | 214.87 | 215.72 | 212.03 | 3.78M |
| October 17, 2025 | 204.38 | 211.34 | 211.34 | 212.2 | 204.38 | 4.62M |
| October 16, 2025 | 214.48 | 203.15 | 203.15 | 216.25 | 200.6 | 7.84M |
| October 15, 2025 | 216.55 | 215.1 | 215.1 | 218 | 213.26 | 2.77M |
| October 14, 2025 | 206.12 | 214.2 | 214.2 | 216.73 | 206.12 | 4M |
| October 13, 2025 | 205.25 | 207.61 | 207.61 | 207.8 | 204.3 | 3.04M |
| October 10, 2025 | 211.48 | 202.49 | 202.49 | 212.44 | 202.02 | 4.64M |
| October 09, 2025 | 212.43 | 210.74 | 210.74 | 213.72 | 210.24 | 2.76M |
| October 08, 2025 | 214.1 | 211.92 | 211.92 | 215.76 | 211.53 | 2.41M |
| October 07, 2025 | 214.05 | 213.69 | 213.69 | 214.95 | 211.13 | 2.23M |
| October 06, 2025 | 215.49 | 213.85 | 213.85 | 217.21 | 211.49 | 2.9M |
| October 03, 2025 | 212.9 | 214.4 | 214.4 | 216.5 | 212.81 | 2.5M |
| October 02, 2025 | 211.99 | 213.78 | 213.78 | 214.76 | 210.3 | 3.16M |
| October 01, 2025 | 213.31 | 213.48 | 213.48 | 216.87 | 211.7 | 5.09M |
| September 30, 2025 | 223.31 | 212.58 | 212.58 | 224.11 | 208.72 | 9.88M |
| September 29, 2025 | 226.23 | 223.6 | 223.6 | 226.23 | 221.18 | 3.2M |
| September 26, 2025 | 223.53 | 224.05 | 224.05 | 225.43 | 222.09 | 2.4M |
| September 25, 2025 | 223.05 | 222.46 | 222.46 | 223.69 | 219.66 | 3.08M |
| September 24, 2025 | 224.01 | 224.34 | 224.34 | 225.64 | 223.08 | 2.43M |
| September 23, 2025 | 225.51 | 223.02 | 223.02 | 228.72 | 222.66 | 3.13M |
| September 22, 2025 | 226 | 225.41 | 225.41 | 227.37 | 224.48 | 2.57M |
| September 19, 2025 | 229.97 | 228.32 | 228.32 | 229.97 | 226.48 | 4.83M |
| September 18, 2025 | 227.37 | 229.74 | 229.74 | 230.13 | 225.34 | 2.3M |
| September 17, 2025 | 224.86 | 225.61 | 225.61 | 229.21 | 223.5 | 2.85M |
| September 16, 2025 | 227.79 | 224.41 | 224.41 | 227.79 | 222.32 | 3.26M |
| September 15, 2025 | 225.07 | 226.53 | 226.53 | 230.5 | 224.82 | 2.74M |
| September 12, 2025 | 225.24 | 223.76 | 223.76 | 225.33 | 221.86 | 2.15M |
| September 11, 2025 | 221.63 | 224.35 | 224.35 | 226.28 | 220.64 | 2.11M |
| September 10, 2025 | 221.98 | 223.43 | 223.43 | 224.12 | 220.78 | 2.67M |
| September 09, 2025 | 219.76 | 222.48 | 222.48 | 222.76 | 218.16 | 3.35M |
| September 08, 2025 | 222.06 | 220.1 | 220.1 | 222.5 | 218.59 | 3.82M |
| September 05, 2025 | 226.25 | 221.53 | 221.53 | 227.42 | 220.13 | 3.84M |
| September 04, 2025 | 222.28 | 226.32 | 226.32 | 226.75 | 221.46 | 2.63M |
| September 03, 2025 | 223.25 | 221.33 | 221.33 | 223.97 | 218.59 | 3.02M |
| September 02, 2025 | 223.4 | 223.27 | 223.27 | 223.85 | 219.24 | 3.47M |
| August 29, 2025 | 227.22 | 227.22 | 227.22 | 228.16 | 225.16 | 2.55M |
| August 28, 2025 | 225.46 | 227.14 | 227.14 | 227.69 | 225.05 | 2.82M |
| August 27, 2025 | 224.83 | 224.55 | 224.55 | 226.72 | 224.45 | 2.83M |
| August 26, 2025 | 220.5 | 224.92 | 224.92 | 225.23 | 220.22 | 3.67M |
| August 25, 2025 | 221 | 221.1 | 221.1 | 221.95 | 220.43 | 1.96M |
| August 22, 2025 | 213.34 | 221.22 | 221.22 | 222.6 | 212.04 | 4.14M |
| August 21, 2025 | 213.23 | 212.01 | 212.01 | 213.26 | 210.62 | 3.28M |
| August 20, 2025 | 213.11 | 214.71 | 214.71 | 214.9 | 209.4 | 2.97M |
| August 19, 2025 | 215.41 | 214.62 | 214.62 | 217.2 | 213.6 | 2.43M |
| August 18, 2025 | 214.57 | 216.2 | 216.2 | 216.25 | 213.57 | 2.74M |
| August 15, 2025 | 221.09 | 215.43 | 215.43 | 221.09 | 214.47 | 4.46M |
| August 14, 2025 | 216.02 | 221.08 | 220.48 | 221.27 | 215.03 | 3.03M |
| August 13, 2025 | 217.88 | 216.97 | 216.38 | 218.74 | 215.13 | 2.95M |
| August 12, 2025 | 210.28 | 216.73 | 216.14 | 217.14 | 209.54 | 3.25M |
| August 11, 2025 | 208.96 | 208.25 | 207.68 | 210.45 | 206.84 | 4.38M |
| August 08, 2025 | 209.16 | 208.23 | 207.66 | 210.4 | 206.27 | 3.11M |
| August 07, 2025 | 214.43 | 207.29 | 206.73 | 214.66 | 206.87 | 3.46M |
| August 06, 2025 | 212.31 | 212.88 | 212.88 | 213.32 | 211.44 | 3.19M |
| August 05, 2025 | 211.99 | 212 | 212 | 212.99 | 208.58 | 3.68M |
| August 04, 2025 | 209.05 | 210.79 | 210.79 | 211.2 | 207.72 | 2.17M |
| August 01, 2025 | 211.57 | 207.47 | 207.47 | 211.71 | 203.63 | 4.79M |
| July 31, 2025 | 214.33 | 215 | 215 | 216.29 | 213.38 | 4.3M |