230.25
-1.7(-0.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 229.01 | 230.25 | 230.25 | 230.25 | 229.01 | 80 |
| October 16, 2025 | 231.59 | 231.95 | 231.95 | 231.95 | 231.59 | 64 |
| October 15, 2025 | 230.31 | 230.5 | 230.5 | 230.5 | 230.31 | 114 |
| October 14, 2025 | 228.87 | 229.15 | 229.15 | 229.15 | 228.87 | 1,050 |
| October 13, 2025 | 232.35 | 232.35 | 232.35 | 232.35 | 232.35 | 0 |
| October 10, 2025 | 231.05 | 229.65 | 229.65 | 231.05 | 229.65 | 40 |
| October 09, 2025 | 234.6 | 234.6 | 234.6 | 234.6 | 234.6 | 0 |
| October 08, 2025 | 233.95 | 233.95 | 233.95 | 233.95 | 233.95 | 0 |
| October 07, 2025 | 233.4 | 233.4 | 233.4 | 233.4 | 233.4 | 0 |
| October 06, 2025 | 232.15 | 232.15 | 232.15 | 232.15 | 232.15 | 0 |
| October 03, 2025 | 231.4 | 231.4 | 231.4 | 231.4 | 231.4 | 0 |
| October 02, 2025 | 229.63 | 229.45 | 229.45 | 229.63 | 229.45 | 264 |
| October 01, 2025 | 229.99 | 229.1 | 229.1 | 229.99 | 228.71 | 283 |
| September 30, 2025 | 228.6 | 228.6 | 228.6 | 228.6 | 228.6 | 0 |
| September 29, 2025 | 229.7 | 229.7 | 229.7 | 229.7 | 229.7 | 0 |
| September 26, 2025 | 229.1 | 229.1 | 229.1 | 229.1 | 229.1 | 30 |
| September 25, 2025 | 227.75 | 228.6 | 228.6 | 228.6 | 227.65 | 4,000 |
| September 24, 2025 | 228.45 | 228.45 | 228.45 | 228.45 | 228.45 | 0 |
| September 23, 2025 | 226.35 | 226.35 | 226.35 | 226.35 | 226.35 | 0 |
| September 22, 2025 | 225.2 | 224.6 | 224.6 | 225.2 | 224.6 | 50 |
| September 19, 2025 | 224.85 | 224.85 | 224.85 | 224.85 | 224.85 | 0 |
| September 18, 2025 | 225.2 | 225.2 | 225.2 | 225.2 | 225.2 | 0 |
| September 17, 2025 | 226.12 | 226.9 | 226.9 | 226.9 | 226.11 | 216 |
| September 16, 2025 | 226.34 | 228.5 | 228.5 | 228.5 | 226.34 | 492 |
| September 15, 2025 | 225.18 | 226.9 | 226.9 | 226.9 | 225.18 | 288 |
| September 12, 2025 | 225.85 | 225.85 | 225.85 | 225.85 | 225.85 | 0 |
| September 11, 2025 | 224.2 | 224.2 | 224.2 | 224.2 | 224.2 | 0 |
| September 10, 2025 | 223.04 | 224.3 | 224.3 | 224.3 | 223.04 | 700 |
| September 09, 2025 | 222.8 | 223.46 | 223.46 | 223.46 | 222.8 | 94 |
| September 08, 2025 | 222.82 | 223.2 | 223.2 | 223.2 | 222.82 | 27 |
| September 05, 2025 | 221.5 | 221.5 | 221.5 | 221.5 | 221.5 | 0 |
| September 04, 2025 | 223.08 | 222.7 | 222.7 | 223.08 | 221.94 | 152 |
| September 03, 2025 | 223.97 | 223.5 | 223.5 | 223.97 | 223.5 | 14,901 |
| September 02, 2025 | 222.75 | 224.1 | 224.1 | 224.1 | 222.66 | 461 |
| September 01, 2025 | 222.01 | 222.51 | 222.51 | 222.51 | 222.01 | 60 |
| August 29, 2025 | 221.4 | 221.4 | 221.4 | 221.4 | 221.4 | 0 |
| August 28, 2025 | 219.8 | 219.8 | 219.8 | 219.8 | 219.8 | 0 |
| August 27, 2025 | 218.21 | 218.8 | 218.8 | 218.8 | 218.21 | 4 |
| August 26, 2025 | 219.5 | 219.5 | 219.5 | 219.5 | 219.5 | 0 |
| August 22, 2025 | 219.55 | 219.55 | 219.55 | 219.55 | 219.55 | 0 |
| August 21, 2025 | 217.9 | 217.9 | 217.9 | 217.9 | 217.9 | 0 |
| August 20, 2025 | 217.2 | 217.2 | 217.2 | 217.2 | 217.2 | 0 |
| August 19, 2025 | 215.9 | 215.9 | 215.9 | 215.9 | 215.9 | 0 |
| August 18, 2025 | 216.9 | 216.9 | 216.9 | 216.9 | 216.9 | 0 |
| August 15, 2025 | 218 | 218 | 218 | 218 | 218 | 0 |
| August 14, 2025 | 217.8 | 217.8 | 217.8 | 217.8 | 217.8 | 0 |
| August 13, 2025 | 217.7 | 217.7 | 217.7 | 217.7 | 217.7 | 0 |
| August 12, 2025 | 218.8 | 218.8 | 218.8 | 218.8 | 218.8 | 0 |
| August 11, 2025 | 218.4 | 218.4 | 218.4 | 218.4 | 218.4 | 0 |
| August 08, 2025 | 219.7 | 219.7 | 219.7 | 219.7 | 219.7 | 0 |
| August 07, 2025 | 219 | 219 | 219 | 219 | 219 | 0 |
| August 06, 2025 | 219.7 | 219.7 | 219.7 | 219.7 | 219.7 | 0 |
| August 05, 2025 | 218.1 | 218.1 | 218.1 | 218.1 | 218.1 | 0 |
| August 04, 2025 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | 0 |
| August 01, 2025 | 218.5 | 218.47 | 218.47 | 218.5 | 217.7 | 11,340 |
| July 31, 2025 | 219.57 | 219.57 | 219.57 | 219.57 | 219.57 | 0 |
| July 30, 2025 | 223.8 | 223.8 | 223.8 | 223.8 | 223.8 | 0 |
| July 29, 2025 | 224.1 | 224.1 | 224.1 | 224.1 | 224.1 | 0 |
| July 28, 2025 | 223.23 | 223.23 | 223.23 | 223.23 | 223.23 | 0 |
| July 25, 2025 | 223.48 | 223.48 | 223.48 | 223.48 | 223.48 | 0 |