205.87
-0.70221(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 13, 2025 | 189.82 | 206.65 | 206.65 | 206.65 | 188.58 | 30,288 |
| October 10, 2025 | 192.88 | 205.77 | 205.77 | 205.77 | 192.26 | 447,612 |
| October 09, 2025 | 215.13 | 206.57 | 206.57 | 215.13 | 186.69 | 395,274 |
| October 08, 2025 | 227.03 | 215.1 | 215.1 | 227.03 | 215.1 | 177,751 |
| October 07, 2025 | 209.08 | 226.07 | 226.07 | 233.71 | 209.08 | 264,824 |
| October 06, 2025 | 232.32 | 227.07 | 227.07 | 232.32 | 227.07 | 259,455 |
| October 03, 2025 | 358.89 | 257.88 | 257.88 | 358.89 | 257.88 | 437,178 |
| October 02, 2025 | 347.19 | 347.62 | 347.62 | 364.34 | 340.26 | 321,475 |
| October 01, 2025 | 373.03 | 358.33 | 358.33 | 373.03 | 358.33 | 262,998 |
| September 30, 2025 | 411.44 | 373.54 | 373.54 | 411.44 | 373.54 | 375,074 |
| September 29, 2025 | 408 | 410 | 410 | 410 | 375.03 | 430,797 |
| September 26, 2025 | 394.12 | 408.79 | 408.79 | 408.79 | 394.12 | 220,708 |
| September 25, 2025 | 378.34 | 381.89 | 381.89 | 382.18 | 372.39 | 442,715 |
| September 24, 2025 | 416.38 | 387.24 | 387.24 | 416.38 | 387.24 | 403,718 |
| September 23, 2025 | 450.4 | 442.33 | 442.33 | 456.53 | 441.93 | 260,391 |
| September 22, 2025 | 442 | 443.87 | 443.87 | 446 | 440 | 205,602 |
| September 19, 2025 | 440.26 | 443.4 | 443.4 | 443.4 | 440.26 | 853,128 |
| September 18, 2025 | 433.74 | 455.87 | 455.87 | 455.87 | 433.74 | 455,984 |
| September 17, 2025 | 429.81 | 432.19 | 432.19 | 446.26 | 428.13 | 561,452 |
| September 16, 2025 | 442.73 | 443 | 443 | 447.13 | 436.07 | 427,540 |
| September 15, 2025 | 453.67 | 446.67 | 446.67 | 454.73 | 445.47 | 226,285 |
| September 12, 2025 | 452.4 | 411.21 | 411.21 | 452.4 | 411.21 | 213,946 |
| September 11, 2025 | 457.87 | 454.2 | 454.2 | 460.33 | 452.33 | 253,626 |
| September 10, 2025 | 451.6 | 458.33 | 458.33 | 458.8 | 445.87 | 458,015 |
| September 09, 2025 | 424.56 | 421.12 | 421.12 | 425.23 | 418.31 | 339,450 |
| September 08, 2025 | 422.44 | 424.44 | 424.44 | 425.12 | 414.56 | 486,016 |
| September 05, 2025 | 388.78 | 373.83 | 373.83 | 392.28 | 373.83 | 674,132 |
| September 04, 2025 | 390.28 | 388.67 | 388.67 | 394.11 | 382.22 | 2.16M |
| September 03, 2025 | 397.67 | 413.89 | 413.89 | 413.89 | 397.67 | 237,260 |
| September 02, 2025 | 441.38 | 447.38 | 447.38 | 447.81 | 437.62 | 335,393 |
| August 29, 2025 | 374.58 | 434.48 | 434.48 | 473.27 | 374.58 | 510,135 |
| August 28, 2025 | 385.03 | 395.39 | 395.39 | 395.39 | 385.03 | 177,470 |
| August 27, 2025 | 377.46 | 384.27 | 384.27 | 384.49 | 377.46 | 182,984 |
| August 26, 2025 | 359.79 | 342.59 | 342.59 | 359.79 | 342.59 | 216,742 |
| August 25, 2025 | 380.94 | 381.94 | 381.94 | 384 | 379.22 | 195,080 |
| August 22, 2025 | 400.97 | 429.5 | 429.5 | 429.5 | 400.97 | 443,566 |
| August 21, 2025 | 372.91 | 363.61 | 363.61 | 394.55 | 363.61 | 168,378 |
| August 20, 2025 | 369.28 | 365.5 | 365.5 | 369.28 | 363 | 216,081 |
| August 19, 2025 | 358.81 | 377.14 | 377.14 | 377.14 | 354.42 | 242,002 |
| August 18, 2025 | 345.58 | 350.26 | 350.26 | 351.26 | 342.97 | 184,867 |
| August 15, 2025 | 342.51 | 337.85 | 337.85 | 342.51 | 334.97 | 258,738 |
| August 14, 2025 | 334.05 | 350.84 | 350.84 | 350.84 | 334.05 | 226,555 |
| August 13, 2025 | 338.77 | 346.84 | 346.84 | 346.84 | 338.77 | 401,678 |
| August 12, 2025 | 343.14 | 327.3 | 327.3 | 343.14 | 327.3 | 268,212 |
| August 11, 2025 | 339.03 | 313.45 | 313.45 | 339.03 | 313.45 | 261,470 |
| August 08, 2025 | 311.5 | 313.2 | 313.2 | 313.95 | 307 | 203,487 |
| August 07, 2025 | 338 | 330.86 | 330.86 | 338 | 329.43 | 194,527 |
| August 06, 2025 | 332.74 | 326.47 | 326.47 | 333.11 | 326.32 | 207,694 |
| August 05, 2025 | 340.7 | 342.86 | 342.86 | 342.86 | 331.81 | 367,999 |
| August 04, 2025 | 320.51 | 322.56 | 322.56 | 324.56 | 319.26 | 349,892 |
| August 01, 2025 | 319.95 | 318.97 | 318.97 | 321.69 | 310.79 | 555,033 |
| July 31, 2025 | 331.69 | 326.92 | 326.92 | 333.15 | 322.44 | 298,347 |
| July 30, 2025 | 336.87 | 333.44 | 333.44 | 338.05 | 330.82 | 559,525 |
| July 29, 2025 | 341.59 | 335.03 | 335.03 | 343.59 | 334.97 | 629,739 |
| July 28, 2025 | 320.36 | 337.13 | 337.13 | 337.85 | 318.36 | 539,940 |
| July 25, 2025 | 316.75 | 300.93 | 300.93 | 316.75 | 300.93 | 786,301 |
| July 24, 2025 | 319.18 | 315.08 | 315.08 | 321 | 313.44 | 282,804 |
| July 23, 2025 | 320.92 | 320.77 | 320.77 | 323.33 | 316.56 | 361,001 |
| July 22, 2025 | 320.5 | 324.46 | 324.46 | 324.46 | 320.5 | 314,544 |
| July 21, 2025 | 322.05 | 319.65 | 319.65 | 327.54 | 319.65 | 237,877 |