218.10
-5.17(-2.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 223.57 | 218.1 | 218.1 | 226.66 | 215 | 252,549 |
| September 25, 2025 | 220 | 223.27 | 223.27 | 227.25 | 213.01 | 307,023 |
| September 24, 2025 | 233.2 | 229.03 | 229.03 | 239.7 | 221 | 339,154 |
| September 23, 2025 | 241.11 | 231.37 | 231.37 | 243.86 | 230.04 | 382,340 |
| September 22, 2025 | 238.36 | 242.56 | 242.56 | 245.5 | 235.01 | 498,375 |
| September 19, 2025 | 226.99 | 238.54 | 238.54 | 241.23 | 226.23 | 1.11M |
| September 18, 2025 | 219.57 | 227.8 | 227.8 | 229.52 | 218.35 | 357,065 |
| September 17, 2025 | 216.68 | 218.69 | 218.69 | 223.29 | 212.5 | 294,271 |
| September 16, 2025 | 219 | 214.24 | 214.24 | 221 | 206.54 | 437,588 |
| September 15, 2025 | 230 | 218.93 | 218.93 | 230.17 | 218.26 | 417,904 |
| September 12, 2025 | 225.21 | 229.42 | 229.42 | 230.37 | 224 | 351,214 |
| September 11, 2025 | 219.9 | 224.87 | 224.87 | 228.69 | 213.92 | 388,426 |
| September 10, 2025 | 217.49 | 214.25 | 214.25 | 219.76 | 209.19 | 348,712 |
| September 09, 2025 | 194.1 | 217.16 | 217.16 | 219 | 193.53 | 533,442 |
| September 08, 2025 | 195.42 | 195.2 | 195.2 | 200.75 | 194 | 364,632 |
| September 05, 2025 | 199.82 | 194.65 | 194.65 | 200.05 | 189 | 486,574 |
| September 04, 2025 | 199.41 | 195.59 | 195.59 | 207 | 194.15 | 510,772 |
| September 03, 2025 | 212.8 | 204.79 | 204.79 | 217.6 | 204.54 | 312,327 |
| September 02, 2025 | 204.01 | 210.14 | 210.14 | 212.62 | 198.63 | 308,776 |
| August 29, 2025 | 220.19 | 213.22 | 213.22 | 222.48 | 209.54 | 284,936 |
| August 28, 2025 | 208 | 217.83 | 217.83 | 221.29 | 205.22 | 318,700 |
| August 27, 2025 | 209.05 | 207.81 | 207.81 | 216.85 | 207.67 | 494,137 |
| August 26, 2025 | 197.8 | 208.21 | 208.21 | 209.5 | 196 | 476,000 |
| August 25, 2025 | 198.12 | 198.01 | 198.01 | 208.27 | 195.38 | 361,080 |
| August 22, 2025 | 186.26 | 199 | 199 | 200.94 | 184.69 | 316,925 |
| August 21, 2025 | 186.33 | 186.26 | 186.26 | 189.06 | 184 | 212,746 |
| August 20, 2025 | 187.54 | 188.25 | 188.25 | 189.22 | 181.54 | 389,129 |
| August 19, 2025 | 200.12 | 190 | 190 | 200.8 | 185.5 | 593,105 |
| August 18, 2025 | 201.39 | 202.3 | 202.3 | 211.8 | 200.2 | 526,882 |
| August 15, 2025 | 203.54 | 201.39 | 201.39 | 204.77 | 195.99 | 460,857 |
| August 14, 2025 | 192.92 | 201.06 | 201.06 | 202 | 192.48 | 452,600 |
| August 13, 2025 | 190 | 200.49 | 200.49 | 202.18 | 188 | 813,339 |
| August 12, 2025 | 186.57 | 184.64 | 184.64 | 189.5 | 176.27 | 557,098 |
| August 11, 2025 | 184 | 186.72 | 186.72 | 189.96 | 179.55 | 668,900 |
| August 08, 2025 | 192 | 183.02 | 183.02 | 194.96 | 182.04 | 791,134 |
| August 07, 2025 | 201.91 | 191.39 | 191.39 | 207.17 | 187.42 | 1.01M |
| August 06, 2025 | 233 | 196.11 | 196.11 | 235.48 | 179 | 2.65M |
| August 05, 2025 | 245.75 | 238.83 | 238.83 | 249.9 | 232.23 | 748,797 |
| August 04, 2025 | 234.75 | 245.51 | 245.51 | 246.94 | 227.65 | 483,639 |
| August 01, 2025 | 227.01 | 232.73 | 232.73 | 236.37 | 216.03 | 530,894 |
| July 31, 2025 | 241.54 | 235.8 | 235.8 | 246.16 | 231 | 450,905 |
| July 30, 2025 | 221.27 | 240.2 | 240.2 | 244.98 | 221.07 | 610,383 |
| July 29, 2025 | 218.17 | 220.23 | 220.23 | 230 | 217.19 | 639,961 |
| July 28, 2025 | 213.28 | 213.13 | 213.13 | 216.87 | 210.61 | 302,078 |
| July 25, 2025 | 208.56 | 210.61 | 210.61 | 217.7 | 205.52 | 380,941 |
| July 24, 2025 | 208.4 | 208.99 | 208.99 | 210.82 | 204.24 | 337,935 |
| July 23, 2025 | 195.86 | 209.21 | 209.21 | 209.58 | 194.49 | 467,522 |
| July 22, 2025 | 195.23 | 194.05 | 194.05 | 198.19 | 189 | 444,088 |
| July 21, 2025 | 220 | 195.54 | 195.54 | 222.99 | 193.06 | 803,715 |
| July 18, 2025 | 207.7 | 218.1 | 218.1 | 219.06 | 204.08 | 768,531 |
| July 17, 2025 | 190.31 | 204.02 | 204.02 | 207 | 188.55 | 814,315 |
| July 16, 2025 | 202.99 | 191 | 191 | 203.09 | 182.76 | 996,438 |
| July 15, 2025 | 216.18 | 202.49 | 202.49 | 217.3 | 188.55 | 998,100 |
| July 14, 2025 | 206.88 | 214.05 | 214.05 | 218.3 | 203.01 | 790,523 |
| July 11, 2025 | 223.86 | 202.66 | 202.66 | 228.82 | 196.32 | 976,970 |
| July 10, 2025 | 246.22 | 229.98 | 229.98 | 246.22 | 226.13 | 605,302 |
| July 09, 2025 | 270.52 | 244.99 | 244.99 | 271.39 | 242 | 587,950 |
| July 08, 2025 | 283.19 | 262.07 | 262.07 | 286.45 | 257.5 | 540,936 |
| July 07, 2025 | 277.64 | 279.8 | 279.8 | 283.19 | 261.12 | 361,300 |
| July 03, 2025 | 272.69 | 281.79 | 281.79 | 282.99 | 270.5 | 317,931 |