254.26
-1.215(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 28, 2025 | 255.47 | 254.26 | 254.26 | 258.84 | 254.14 | 6.42M |
| October 27, 2025 | 257.08 | 255.47 | 255.47 | 258.1 | 254.92 | 4.84M |
| October 24, 2025 | 257.42 | 254.83 | 254.83 | 258.5 | 254 | 5.49M |
| October 23, 2025 | 257.6 | 255.05 | 255.05 | 258.46 | 254.12 | 5.68M |
| October 22, 2025 | 262.2 | 256.64 | 256.64 | 262.4 | 256.51 | 9.07M |
| October 21, 2025 | 254.5 | 263.41 | 263.41 | 267.13 | 254 | 13.34M |
| October 20, 2025 | 245 | 254.28 | 254.28 | 255.4 | 244.3 | 9.96M |
| October 17, 2025 | 246.57 | 243.08 | 243.08 | 250.78 | 242.16 | 10.73M |
| October 16, 2025 | 253.19 | 246 | 246 | 256.74 | 242.67 | 24.78M |
| October 15, 2025 | 240.87 | 236.58 | 236.58 | 241.32 | 235.9 | 8.39M |
| October 14, 2025 | 248.11 | 239.77 | 239.77 | 248.28 | 239.55 | 9.12M |
| October 13, 2025 | 242.89 | 248.75 | 248.75 | 249.35 | 242.37 | 8.28M |
| October 10, 2025 | 246.52 | 241.68 | 241.68 | 249.05 | 240.72 | 7.99M |
| October 09, 2025 | 239.27 | 245.33 | 245.33 | 245.96 | 237.15 | 6.59M |
| October 08, 2025 | 239.74 | 240.43 | 240.43 | 241.32 | 235.65 | 7.12M |
| October 07, 2025 | 246.48 | 239.74 | 239.74 | 247.36 | 237.55 | 8.32M |
| October 06, 2025 | 239.33 | 245.78 | 245.78 | 250.47 | 235.41 | 13.92M |
| October 03, 2025 | 238.75 | 240.36 | 240.36 | 242.81 | 238.5 | 8.85M |
| October 02, 2025 | 235.43 | 238.88 | 238.88 | 239.4 | 233.6 | 7.68M |
| October 01, 2025 | 236.49 | 235.69 | 235.69 | 242.47 | 233.51 | 10.02M |
| September 30, 2025 | 245.05 | 237 | 237 | 245.21 | 235.81 | 10.8M |
| September 29, 2025 | 244.72 | 245.1 | 245.1 | 245.82 | 242.87 | 6.37M |
| September 26, 2025 | 241.31 | 243.43 | 243.43 | 244.53 | 240.48 | 4.97M |
| September 25, 2025 | 244.5 | 240.95 | 240.95 | 244.66 | 239.49 | 8.09M |
| September 24, 2025 | 245.67 | 245.89 | 245.89 | 248.84 | 243.01 | 6.71M |
| September 23, 2025 | 249.74 | 244.56 | 244.56 | 251.36 | 244.13 | 7.66M |
| September 22, 2025 | 245.28 | 249.69 | 249.69 | 250.48 | 243.16 | 7.52M |
| September 19, 2025 | 246.02 | 247.09 | 247.09 | 247.2 | 243.35 | 6.03M |
| September 18, 2025 | 244.15 | 244.28 | 244.28 | 247.29 | 242.95 | 9.19M |
| September 17, 2025 | 239.97 | 242.21 | 242.21 | 243 | 239.38 | 10.07M |
| September 16, 2025 | 242.52 | 239.31 | 239.31 | 242.68 | 237.24 | 7.23M |
| September 15, 2025 | 243.25 | 242.52 | 242.52 | 244.71 | 240.84 | 7.24M |
| September 12, 2025 | 246.1 | 242.76 | 242.76 | 247.59 | 241.25 | 6.96M |
| September 11, 2025 | 243.7 | 246.28 | 246.28 | 247.17 | 243.5 | 6.94M |
| September 10, 2025 | 252.75 | 242.57 | 242.57 | 253.99 | 241.73 | 10.07M |
| September 09, 2025 | 251.32 | 252.03 | 252.03 | 255.26 | 251.32 | 6.84M |
| September 08, 2025 | 250.8 | 252.27 | 252.27 | 252.94 | 247.3 | 12.6M |
| September 05, 2025 | 244.83 | 250.76 | 250.76 | 251.13 | 244.36 | 12.87M |
| September 04, 2025 | 240.06 | 244.01 | 244.01 | 245.22 | 234.62 | 30.42M |
| September 03, 2025 | 255.06 | 256.45 | 256.45 | 258 | 250.55 | 16.13M |
| September 02, 2025 | 254.82 | 252.86 | 252.86 | 254.99 | 248.75 | 9.22M |
| August 29, 2025 | 255.4 | 256.25 | 256.25 | 257.64 | 252.87 | 7.32M |
| August 28, 2025 | 252.48 | 254.53 | 254.53 | 255.65 | 250.29 | 8.46M |
| August 27, 2025 | 245.75 | 250.16 | 250.16 | 250.37 | 245.61 | 6.02M |
| August 26, 2025 | 246.7 | 243.74 | 243.74 | 248.83 | 242.85 | 8.81M |
| August 25, 2025 | 249.37 | 247.87 | 247.87 | 249.37 | 246.79 | 4.96M |
| August 22, 2025 | 245.78 | 248.29 | 248.29 | 249.52 | 244.11 | 5.49M |
| August 21, 2025 | 245.04 | 245.83 | 245.83 | 246.29 | 240.02 | 5.48M |
| August 20, 2025 | 245.7 | 246.45 | 246.45 | 247.57 | 244.45 | 8.2M |
| August 19, 2025 | 245 | 246 | 246 | 248.5 | 243.45 | 8.64M |
| August 18, 2025 | 239.77 | 243.97 | 243.97 | 244.52 | 239.49 | 8.81M |
| August 15, 2025 | 236.15 | 242.44 | 242.44 | 244.5 | 234.63 | 12.94M |
| August 14, 2025 | 237 | 233.37 | 233.37 | 237 | 232.87 | 7.52M |
| August 13, 2025 | 233.01 | 237.03 | 237.03 | 237.35 | 229.61 | 10.21M |
| August 12, 2025 | 233 | 231.66 | 231.66 | 233.67 | 226.48 | 13.18M |
| August 11, 2025 | 238.92 | 232.68 | 232.68 | 241.87 | 231.57 | 10.74M |
| August 08, 2025 | 241.29 | 240.51 | 240.51 | 242.95 | 237.83 | 8.81M |
| August 07, 2025 | 250.69 | 240.88 | 240.88 | 253.01 | 236.97 | 10.01M |
| August 06, 2025 | 249.37 | 249.17 | 249.17 | 250.26 | 247.02 | 5.81M |
| August 05, 2025 | 253.01 | 247.49 | 247.49 | 253.29 | 247.01 | 6.76M |