225.20
-2.1(-0.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 225.5 | 225.2 | 225.2 | 225.5 | 224.45 | 3,464 |
| September 25, 2025 | 228.75 | 227.3 | 227.3 | 228.95 | 226.45 | 1,598 |
| September 24, 2025 | 229.45 | 228.55 | 228.55 | 229.75 | 228.55 | 1,634 |
| September 23, 2025 | 228.6 | 229.8 | 229.8 | 229.8 | 228.6 | 2,908 |
| September 22, 2025 | 228.55 | 228.2 | 228.2 | 228.65 | 227.95 | 1,406 |
| September 19, 2025 | 228.15 | 228.3 | 228.3 | 228.3 | 227.85 | 2,429 |
| September 18, 2025 | 228.95 | 229.55 | 229.55 | 229.6 | 228.05 | 6,652 |
| September 17, 2025 | 229.65 | 229.9 | 229.9 | 229.9 | 229.25 | 1,462 |
| September 16, 2025 | 228.1 | 228.1 | 228.1 | 228.1 | 227.55 | 79,714 |
| September 15, 2025 | 228.4 | 226.2 | 226.2 | 228.4 | 225.75 | 1,618 |
| September 12, 2025 | 225.45 | 225.1 | 225.1 | 225.45 | 224.7 | 1,847 |
| September 11, 2025 | 222 | 224.65 | 224.65 | 224.65 | 222 | 2,118 |
| September 10, 2025 | 222.25 | 222.1 | 222.1 | 222.45 | 221.75 | 6,603 |
| September 09, 2025 | 219.2 | 220.15 | 220.15 | 220.15 | 219.2 | 3,553 |
| September 08, 2025 | 221.15 | 217.4 | 217.4 | 221.15 | 217.15 | 9,632 |
| September 05, 2025 | 215.35 | 215.5 | 215.5 | 215.65 | 215.05 | 2,923 |
| September 04, 2025 | 213.9 | 212.25 | 212.25 | 213.9 | 212.25 | 4,375 |
| September 03, 2025 | 213.75 | 215 | 215 | 215 | 213.45 | 6,720 |
| September 02, 2025 | 214.15 | 213.25 | 213.25 | 214.15 | 211.45 | 2,840 |
| September 01, 2025 | 214 | 213.75 | 213.75 | 214.15 | 213.7 | 10,219 |
| August 29, 2025 | 214 | 213.2 | 213.2 | 214 | 211.9 | 2,016 |
| August 28, 2025 | 213.4 | 214.4 | 214.4 | 214.4 | 213.1 | 5,190 |
| August 27, 2025 | 216.4 | 214 | 214 | 216.4 | 212.85 | 6,566 |
| August 26, 2025 | 215.6 | 216.15 | 216.15 | 216.15 | 215.3 | 1,684 |
| August 25, 2025 | 218.15 | 217.05 | 217.05 | 218.15 | 216.5 | 1,343 |
| August 22, 2025 | 213.55 | 217.45 | 217.45 | 217.45 | 213.55 | 42,337 |
| August 21, 2025 | 212.05 | 213.5 | 213.5 | 213.5 | 212.05 | 1,786 |
| August 20, 2025 | 213 | 212.7 | 212.7 | 213 | 212.7 | 1,808 |
| August 19, 2025 | 213 | 214.35 | 214.35 | 215.1 | 213 | 1,147 |
| August 18, 2025 | 216.8 | 215.15 | 215.15 | 216.8 | 214.85 | 1,346 |
| August 15, 2025 | 214.45 | 214.2 | 214.2 | 214.65 | 214 | 478 |
| August 14, 2025 | 214.85 | 213.9 | 213.9 | 215 | 213.9 | 1,189 |
| August 13, 2025 | 215 | 216.55 | 216.55 | 216.95 | 215 | 6,908 |
| August 12, 2025 | 211.95 | 211.65 | 211.65 | 211.95 | 211.05 | 536 |
| August 11, 2025 | 211.45 | 211.65 | 211.65 | 211.65 | 211.45 | 338 |
| August 08, 2025 | 211.15 | 210.95 | 210.95 | 213.6 | 210.75 | 1,717 |
| August 07, 2025 | 212.25 | 212.75 | 212.75 | 212.75 | 212.05 | 1,728 |
| August 06, 2025 | 209.9 | 209.3 | 209.3 | 209.9 | 208.9 | 961 |
| August 05, 2025 | 210.3 | 209.8 | 209.8 | 210.3 | 209.8 | 2,459 |
| August 04, 2025 | 208.85 | 209.4 | 209.4 | 209.45 | 208.7 | 3,503 |
| July 31, 2025 | 210.5 | 209.5 | 209.5 | 210.5 | 209.15 | 1,656 |
| July 30, 2025 | 211.9 | 210.7 | 210.7 | 212.2 | 210.7 | 14,722 |
| July 29, 2025 | 211.95 | 212.25 | 212.25 | 212.5 | 211.95 | 3,141 |
| July 28, 2025 | 213.2 | 212.05 | 212.05 | 213.2 | 212 | 1,097 |
| July 25, 2025 | 212.7 | 212.3 | 212.3 | 212.7 | 212.05 | 760 |
| July 24, 2025 | 214.85 | 213.95 | 213.95 | 215 | 213.95 | 6,333 |
| July 23, 2025 | 213.75 | 214.2 | 214.2 | 214.2 | 213.75 | 1,591 |
| July 22, 2025 | 211.3 | 211.95 | 211.95 | 211.95 | 211.3 | 3,478 |
| July 21, 2025 | 211.85 | 213.3 | 213.3 | 213.3 | 211.85 | 953 |
| July 18, 2025 | 210.95 | 211.85 | 211.85 | 211.85 | 210.95 | 1,018 |
| July 17, 2025 | 211.1 | 210.25 | 210.25 | 211.1 | 210.2 | 2,205 |
| July 16, 2025 | 209.9 | 209.5 | 209.5 | 209.9 | 209 | 4,004 |
| July 15, 2025 | 209.9 | 209.2 | 209.2 | 210 | 209.2 | 14,554 |
| July 14, 2025 | 206.65 | 207.1 | 207.1 | 207.1 | 206.65 | 2,701 |
| July 11, 2025 | 207.9 | 206.9 | 206.9 | 207.9 | 206.85 | 2,120 |
| July 10, 2025 | 207.5 | 206.65 | 206.65 | 207.5 | 206.65 | 3,011 |
| July 09, 2025 | 206.6 | 206.25 | 206.25 | 206.6 | 205.95 | 5,730 |
| July 08, 2025 | 206.95 | 206.25 | 206.25 | 206.95 | 206.25 | 1,566 |
| July 07, 2025 | 205.2 | 206.2 | 206.2 | 206.2 | 205.2 | 837 |
| July 04, 2025 | 206.15 | 206.05 | 206.05 | 206.2 | 205.75 | 626 |