231.41
+1.01(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 231.52 | 231.41 | 231.41 | 237.31 | 229.88 | 1.31M |
| October 02, 2025 | 231.35 | 230.4 | 230.4 | 232.18 | 228.65 | 899,733 |
| October 01, 2025 | 222.28 | 232.84 | 232.84 | 233.88 | 222.28 | 1.76M |
| September 30, 2025 | 219.35 | 222.22 | 222.22 | 222.52 | 216.02 | 1.2M |
| September 29, 2025 | 228 | 219.88 | 219.88 | 228 | 217.7 | 2.23M |
| September 26, 2025 | 223.57 | 228.27 | 228.27 | 229.53 | 222.81 | 1.31M |
| September 25, 2025 | 228.31 | 225.23 | 225.23 | 229.79 | 224.98 | 1.24M |
| September 24, 2025 | 229.07 | 230.24 | 230.24 | 234.3 | 228.66 | 1.11M |
| September 23, 2025 | 224.26 | 228.7 | 228.7 | 230.42 | 222.45 | 1.68M |
| September 22, 2025 | 221.32 | 219.24 | 219.24 | 221.64 | 216.35 | 1.7M |
| September 19, 2025 | 226.33 | 221.95 | 221.95 | 226.44 | 221.33 | 1.97M |
| September 18, 2025 | 224.7 | 227.21 | 227.21 | 228.44 | 222.22 | 1.23M |
| September 17, 2025 | 223.8 | 222.8 | 222.8 | 228.52 | 221.32 | 1M |
| September 16, 2025 | 224.54 | 222.66 | 222.66 | 224.54 | 220.2 | 1.87M |
| September 15, 2025 | 221.52 | 226.1 | 226.1 | 226.76 | 220.5 | 1.38M |
| September 12, 2025 | 227.48 | 221.5 | 221.5 | 229.3 | 221.21 | 1.85M |
| September 11, 2025 | 227.18 | 230.93 | 229.72 | 231.3 | 225.29 | 1.77M |
| September 10, 2025 | 220.48 | 227.07 | 227.07 | 228.48 | 219.55 | 1.99M |
| September 09, 2025 | 227.81 | 220.27 | 220.27 | 227.81 | 219.11 | 1.96M |
| September 08, 2025 | 222.36 | 223.83 | 223.83 | 228.61 | 220.83 | 2.23M |
| September 05, 2025 | 222.21 | 221.24 | 221.24 | 223.42 | 219.33 | 3.44M |
| September 04, 2025 | 210.36 | 222.03 | 222.03 | 222.81 | 209.34 | 3.06M |
| September 03, 2025 | 209 | 210.2 | 210.2 | 213.64 | 208.54 | 2.14M |
| September 02, 2025 | 211 | 209.27 | 209.27 | 211 | 205.88 | 2.13M |
| August 29, 2025 | 215.95 | 212.8 | 212.8 | 216.36 | 208.42 | 4.12M |
| August 28, 2025 | 219.95 | 215.08 | 215.08 | 232.27 | 211.1 | 5.5M |
| August 27, 2025 | 225.6 | 226.01 | 226.01 | 230.76 | 224.81 | 3.21M |
| August 26, 2025 | 227.31 | 226.81 | 226.81 | 230.69 | 223.89 | 3.37M |
| August 25, 2025 | 226.84 | 227.84 | 227.84 | 228.79 | 225.8 | 2M |
| August 22, 2025 | 224.32 | 227.63 | 227.63 | 228.52 | 222.97 | 1.58M |
| August 21, 2025 | 221 | 223.41 | 223.41 | 223.58 | 218.5 | 1.1M |
| August 20, 2025 | 227.78 | 222.89 | 222.89 | 227.92 | 220.88 | 1.22M |
| August 19, 2025 | 224.96 | 227.57 | 227.57 | 229.39 | 224.18 | 1.94M |
| August 18, 2025 | 225.23 | 223.39 | 223.39 | 225.91 | 221.58 | 1.23M |
| August 15, 2025 | 222.73 | 223.97 | 223.97 | 224.3 | 221.36 | 1.18M |
| August 14, 2025 | 221.96 | 222.81 | 222.81 | 224.21 | 220.1 | 935,863 |
| August 13, 2025 | 223.03 | 225.97 | 225.97 | 226.78 | 220.57 | 1.32M |
| August 12, 2025 | 215.59 | 222.21 | 222.21 | 224.09 | 215.26 | 2.23M |
| August 11, 2025 | 213.41 | 211.88 | 211.88 | 213.44 | 210.03 | 943,400 |
| August 08, 2025 | 214.92 | 211.24 | 211.24 | 214.92 | 210.53 | 958,400 |
| August 07, 2025 | 218.98 | 215.14 | 215.14 | 219.58 | 212.81 | 1.04M |
| August 06, 2025 | 212.29 | 216.83 | 216.83 | 216.92 | 211.9 | 1.17M |
| August 05, 2025 | 209.82 | 212.22 | 212.22 | 212.72 | 208.85 | 807,024 |
| August 04, 2025 | 209.09 | 209.5 | 209.5 | 210.04 | 206.91 | 657,311 |
| August 01, 2025 | 207 | 206.77 | 206.77 | 207.9 | 202.52 | 1.32M |
| July 31, 2025 | 211.73 | 211.51 | 211.51 | 213.42 | 210.55 | 969,900 |
| July 30, 2025 | 216.79 | 213.09 | 213.09 | 216.79 | 212.24 | 889,814 |
| July 29, 2025 | 219.82 | 214.79 | 214.79 | 219.82 | 214.52 | 907,538 |
| July 28, 2025 | 218.11 | 219.49 | 219.49 | 220.89 | 216.88 | 1.23M |
| July 25, 2025 | 215.01 | 217.19 | 217.19 | 217.24 | 212.42 | 910,644 |
| July 24, 2025 | 216.41 | 211.87 | 211.87 | 216.98 | 211.66 | 839,437 |
| July 23, 2025 | 217.33 | 216.79 | 216.79 | 218.18 | 214.84 | 1.14M |
| July 22, 2025 | 216.52 | 214.63 | 214.63 | 218.69 | 213.31 | 1.05M |
| July 21, 2025 | 210.61 | 215.44 | 215.44 | 218.02 | 210 | 2.32M |
| July 18, 2025 | 210.52 | 209.49 | 209.49 | 210.57 | 206.83 | 1.05M |
| July 17, 2025 | 202.86 | 209.19 | 209.19 | 210.73 | 202.06 | 1.46M |
| July 16, 2025 | 206.73 | 201.83 | 201.83 | 207.28 | 201.67 | 1.54M |
| July 15, 2025 | 209.75 | 206.17 | 206.17 | 210.73 | 205.26 | 1.05M |
| July 14, 2025 | 208.78 | 208.85 | 208.85 | 209.72 | 205.29 | 1.31M |
| July 11, 2025 | 212.31 | 209.99 | 209.99 | 213.86 | 208.54 | 1.26M |