212.26
+4.74(+2.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 208.4 | 212.26 | 212.26 | 215.12 | 206.24 | 844,240 |
September 25, 2025 | 207.58 | 207.52 | 207.52 | 210.2 | 205 | 943,300 |
September 24, 2025 | 213.98 | 212.68 | 212.68 | 218.02 | 209.61 | 1.27M |
September 23, 2025 | 214.08 | 214.01 | 214.01 | 221.03 | 212.27 | 1.01M |
September 22, 2025 | 213.56 | 214.13 | 214.13 | 219.51 | 211.47 | 1.72M |
September 19, 2025 | 217.78 | 214.45 | 214.45 | 222.27 | 211 | 1.38M |
September 18, 2025 | 218.48 | 219.92 | 219.92 | 223.93 | 215.39 | 538,844 |
September 17, 2025 | 218 | 220.9 | 220.9 | 228.37 | 212 | 810,199 |
September 16, 2025 | 219.01 | 216.22 | 216.22 | 219.49 | 210.29 | 684,308 |
September 15, 2025 | 223.62 | 219.8 | 219.8 | 226.65 | 218.97 | 536,100 |
September 12, 2025 | 219.06 | 220.35 | 220.35 | 223.75 | 216.14 | 505,042 |
September 11, 2025 | 223.47 | 219.7 | 219.7 | 234.73 | 218.34 | 1.31M |
September 10, 2025 | 222.72 | 218 | 218 | 231.52 | 216.59 | 987,649 |
September 09, 2025 | 213.26 | 215.29 | 215.29 | 215.97 | 209.83 | 420,700 |
September 08, 2025 | 213.67 | 215.08 | 215.08 | 215.67 | 210.11 | 700,947 |
September 05, 2025 | 210 | 213.11 | 213.11 | 216.79 | 205 | 1.01M |
September 04, 2025 | 190.22 | 202.61 | 202.61 | 203.26 | 190.22 | 731,300 |
September 03, 2025 | 182.83 | 189.24 | 189.24 | 190.53 | 181.43 | 544,100 |
September 02, 2025 | 183.26 | 182.29 | 182.29 | 183.88 | 176 | 1.03M |
August 29, 2025 | 189.96 | 188.53 | 188.53 | 191.88 | 187.02 | 814,700 |
August 28, 2025 | 192.3 | 188.29 | 188.29 | 192.48 | 184.9 | 787,542 |
August 27, 2025 | 197.19 | 190.98 | 190.98 | 198.8 | 190.7 | 1.42M |
August 26, 2025 | 192.42 | 193 | 193 | 194.44 | 190.15 | 612,343 |
August 25, 2025 | 197.98 | 193 | 193 | 199.11 | 192.4 | 372,000 |
August 22, 2025 | 183.01 | 198.98 | 198.98 | 202.24 | 182.45 | 1.04M |
August 21, 2025 | 183 | 183.44 | 183.44 | 183.62 | 178.54 | 534,900 |
August 20, 2025 | 190.84 | 185.58 | 185.58 | 191.8 | 185.36 | 514,920 |
August 19, 2025 | 186.22 | 191.22 | 191.22 | 191.41 | 185 | 584,977 |
August 18, 2025 | 191.11 | 185.53 | 185.53 | 191.11 | 183.75 | 641,600 |
August 15, 2025 | 197 | 191.27 | 191.27 | 197 | 190.88 | 704,121 |
August 14, 2025 | 195.46 | 193.6 | 193.6 | 199.11 | 192.16 | 823,600 |
August 13, 2025 | 194.28 | 202.86 | 202.86 | 203.42 | 194.28 | 1.3M |
August 12, 2025 | 183.39 | 191.75 | 191.75 | 193.94 | 183.02 | 918,100 |
August 11, 2025 | 177.36 | 180.27 | 180.27 | 181.92 | 177.36 | 799,600 |
August 08, 2025 | 185.78 | 177.36 | 177.36 | 185.88 | 176.91 | 593,976 |
August 07, 2025 | 192.29 | 185.88 | 185.88 | 193.86 | 184.5 | 656,700 |
August 06, 2025 | 187.9 | 190.76 | 190.76 | 192.69 | 184.84 | 952,327 |
August 05, 2025 | 178.95 | 189.34 | 189.34 | 190.47 | 177.08 | 1.68M |
August 04, 2025 | 174.98 | 179.14 | 179.14 | 179.78 | 174.06 | 1.42M |
August 01, 2025 | 163.72 | 174.26 | 174.26 | 180.57 | 163.35 | 2.06M |
July 31, 2025 | 157.88 | 155.72 | 155.72 | 160.46 | 152.7 | 855,349 |
July 30, 2025 | 158.82 | 154.97 | 154.97 | 160.22 | 153.31 | 645,517 |
July 29, 2025 | 159.05 | 159.71 | 159.71 | 163.84 | 158.23 | 691,800 |
July 28, 2025 | 156.01 | 158.32 | 158.32 | 158.6 | 153.83 | 850,108 |
July 25, 2025 | 156.93 | 157.13 | 157.13 | 158.86 | 154.12 | 517,330 |
July 24, 2025 | 167.67 | 156.38 | 156.38 | 167.86 | 156.22 | 972,898 |
July 23, 2025 | 178.7 | 169.29 | 169.29 | 178.89 | 164.88 | 2.61M |
July 22, 2025 | 163.54 | 169.12 | 169.12 | 173.94 | 163.14 | 2.58M |
July 21, 2025 | 153.2 | 160.81 | 160.81 | 163.85 | 152.98 | 2.12M |
July 18, 2025 | 149.11 | 150.43 | 150.43 | 151.03 | 147.09 | 769,884 |
July 17, 2025 | 146.82 | 148.2 | 148.2 | 151 | 146.24 | 865,835 |
July 16, 2025 | 144.87 | 146.64 | 146.64 | 147 | 142.22 | 486,538 |
July 15, 2025 | 149.01 | 143.29 | 143.29 | 151.97 | 142.6 | 845,993 |
July 14, 2025 | 147.17 | 150.51 | 150.51 | 151.32 | 146.32 | 841,773 |
July 11, 2025 | 146.9 | 147 | 147 | 147.79 | 144.42 | 713,400 |
July 10, 2025 | 147.55 | 148.36 | 148.36 | 150.17 | 141.63 | 1.22M |
July 09, 2025 | 147.13 | 149.05 | 149.05 | 151.63 | 147.13 | 1.43M |
July 08, 2025 | 144.35 | 146.54 | 146.54 | 149.87 | 143.97 | 920,900 |
July 07, 2025 | 149.62 | 144.36 | 144.36 | 149.99 | 143.65 | 1.14M |
July 03, 2025 | 152.72 | 151.31 | 151.31 | 152.72 | 147.94 | 824,620 |