237.82
+1.4(+0.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 237 | 237.82 | 237.82 | 242 | 234.63 | 2.3M |
September 25, 2025 | 233.35 | 236.42 | 236.42 | 236.72 | 232.5 | 1.77M |
September 24, 2025 | 233.25 | 233.75 | 233.75 | 235.88 | 233.23 | 1.69M |
September 23, 2025 | 230.66 | 233.7 | 233.7 | 235.83 | 230.4 | 2.88M |
September 22, 2025 | 230.01 | 230.12 | 230.12 | 231 | 225.45 | 3.85M |
September 19, 2025 | 228.3 | 231.75 | 231.75 | 235.32 | 225.24 | 8.38M |
September 18, 2025 | 227.88 | 226.5 | 226.5 | 229.1 | 224.78 | 6.37M |
September 17, 2025 | 225.52 | 225.78 | 225.78 | 232.87 | 224.37 | 3.12M |
September 16, 2025 | 228.79 | 227.7 | 227.7 | 230 | 225.84 | 1.83M |
September 15, 2025 | 231.72 | 225.69 | 225.69 | 232.59 | 225.66 | 2.15M |
September 12, 2025 | 227.26 | 229.55 | 229.55 | 230.95 | 226.99 | 1.69M |
September 11, 2025 | 222.32 | 228.81 | 228.81 | 230.31 | 222.32 | 1.93M |
September 10, 2025 | 225.65 | 225.69 | 225.69 | 228 | 224.53 | 1.45M |
September 09, 2025 | 224.46 | 225.75 | 225.75 | 226.61 | 224 | 1.19M |
September 08, 2025 | 226.99 | 225 | 225 | 226.99 | 222.06 | 2.09M |
September 05, 2025 | 226.57 | 227.72 | 227.72 | 229.66 | 224.36 | 1.4M |
September 04, 2025 | 225.69 | 225.28 | 225.28 | 225.69 | 221.31 | 1.77M |
September 03, 2025 | 225 | 225.34 | 225.34 | 226.1 | 223.51 | 1.72M |
September 02, 2025 | 225.99 | 224.18 | 224.18 | 227.2 | 222.84 | 2.08M |
August 29, 2025 | 231.54 | 231.07 | 231.07 | 233.16 | 229.97 | 1.49M |
August 28, 2025 | 232.99 | 231.27 | 231.27 | 232.99 | 228.03 | 1.4M |
August 27, 2025 | 230.83 | 232.21 | 232.21 | 232.86 | 230.21 | 1.08M |
August 26, 2025 | 232.5 | 231.1 | 231.1 | 232.83 | 229.96 | 1.74M |
August 25, 2025 | 235.92 | 233 | 233 | 237 | 231.59 | 1.47M |
August 22, 2025 | 226.78 | 236.8 | 236.8 | 238.09 | 226.78 | 1.75M |
August 21, 2025 | 226.31 | 225.28 | 225.28 | 227.3 | 224.69 | 1.43M |
August 20, 2025 | 232.12 | 227.21 | 227.21 | 233.43 | 227.13 | 1.29M |
August 19, 2025 | 229.36 | 233.13 | 233.13 | 234.6 | 228.71 | 1.41M |
August 18, 2025 | 225.28 | 227.72 | 227.72 | 228.46 | 223.75 | 1.32M |
August 15, 2025 | 231.44 | 227.26 | 227.26 | 232.11 | 227.1 | 1.8M |
August 14, 2025 | 228.42 | 231.07 | 231.07 | 233.35 | 227.05 | 1.62M |
August 13, 2025 | 230 | 230.5 | 230.5 | 230.73 | 220 | 3.39M |
August 12, 2025 | 227.01 | 230.42 | 230.42 | 233.57 | 226.05 | 1.92M |
August 11, 2025 | 228.54 | 224.61 | 224.61 | 231.4 | 222.21 | 1.52M |
August 08, 2025 | 226.02 | 228.05 | 228.05 | 228.67 | 222.42 | 1.33M |
August 07, 2025 | 228.75 | 224.66 | 224.66 | 230 | 224.11 | 1.45M |
August 06, 2025 | 223.42 | 226.45 | 226.45 | 227.85 | 221.65 | 2.13M |
August 05, 2025 | 217.62 | 222.41 | 222.41 | 223.15 | 216.7 | 1.97M |
August 04, 2025 | 218 | 217.49 | 217.49 | 218.5 | 216.1 | 1.82M |
August 01, 2025 | 221.83 | 217.1 | 217.1 | 221.84 | 216.14 | 2.21M |
July 31, 2025 | 222.66 | 223.49 | 223.49 | 225.07 | 220.98 | 2.3M |
July 30, 2025 | 233.44 | 223.86 | 223.86 | 234 | 222.28 | 3.62M |
July 29, 2025 | 240.28 | 234.54 | 234.54 | 241.65 | 234.25 | 2.07M |
July 28, 2025 | 240.37 | 242.41 | 242.41 | 244.39 | 239.45 | 1.37M |
July 25, 2025 | 238.2 | 243.2 | 243.2 | 243.64 | 237.54 | 1.81M |
July 24, 2025 | 237.5 | 236.51 | 236.51 | 239.39 | 236.32 | 2.08M |
July 23, 2025 | 233.2 | 237.9 | 237.9 | 239.72 | 231.48 | 2.26M |
July 22, 2025 | 226.53 | 231.7 | 231.7 | 232.15 | 226.23 | 1.83M |
July 21, 2025 | 227.38 | 225.73 | 225.73 | 228.68 | 225.67 | 1.15M |
July 18, 2025 | 229.4 | 226.62 | 226.62 | 229.73 | 224.73 | 1.78M |
July 17, 2025 | 229 | 228.37 | 228.37 | 230.2 | 226.4 | 1.33M |
July 16, 2025 | 231.6 | 228.75 | 228.75 | 232.71 | 226.72 | 1.91M |
July 15, 2025 | 233.99 | 230.66 | 230.66 | 234.77 | 230.66 | 1.72M |
July 14, 2025 | 235.22 | 233.98 | 233.98 | 235.6 | 231.64 | 1.43M |
July 11, 2025 | 237.13 | 236.06 | 236.06 | 237.52 | 234.57 | 1.67M |
July 10, 2025 | 236.88 | 238.73 | 238.73 | 240.36 | 236.62 | 1.94M |
July 09, 2025 | 238.88 | 236.51 | 236.51 | 239.21 | 236.16 | 1.94M |
July 08, 2025 | 235.83 | 238.71 | 238.71 | 239.9 | 235 | 1.96M |
July 07, 2025 | 240.5 | 235.09 | 235.09 | 242.3 | 234.5 | 2.61M |
July 03, 2025 | 243.75 | 241.23 | 241.23 | 245.76 | 240.12 | 2.41M |