240.48
+3.78(+1.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 238 | 240.48 | 240.48 | 240.77 | 237.56 | 469,130 |
| September 25, 2025 | 236 | 236.7 | 236.7 | 237.29 | 235 | 536,000 |
| September 24, 2025 | 237.23 | 236.44 | 236.44 | 238.12 | 235.46 | 569,132 |
| September 23, 2025 | 236.05 | 237.39 | 237.39 | 239.33 | 235.29 | 587,314 |
| September 22, 2025 | 234.68 | 236.38 | 236.38 | 236.76 | 233.76 | 869,408 |
| September 19, 2025 | 238.28 | 235.12 | 235.12 | 238.53 | 234.76 | 2.87M |
| September 18, 2025 | 235.74 | 237.25 | 237.25 | 238.31 | 234 | 517,763 |
| September 17, 2025 | 238 | 234.18 | 234.18 | 238.33 | 233.02 | 622,700 |
| September 16, 2025 | 234.84 | 236.67 | 236.67 | 237.2 | 233.78 | 797,200 |
| September 15, 2025 | 238.81 | 235.83 | 235.83 | 239.75 | 235.44 | 696,434 |
| September 12, 2025 | 239.13 | 238.08 | 238.08 | 240.58 | 237.71 | 528,648 |
| September 11, 2025 | 237.41 | 241.18 | 241.18 | 241.84 | 237.27 | 728,800 |
| September 10, 2025 | 238.33 | 235.96 | 235.96 | 239 | 235.32 | 853,002 |
| September 09, 2025 | 239.01 | 238.5 | 238.5 | 239.01 | 237.33 | 547,537 |
| September 08, 2025 | 237.71 | 239.51 | 239.51 | 240.51 | 236.47 | 919,452 |
| September 05, 2025 | 238.68 | 237.39 | 237.39 | 239.91 | 235.71 | 855,998 |
| September 04, 2025 | 238.19 | 237.66 | 237.66 | 240.97 | 236.53 | 742,533 |
| September 03, 2025 | 234.24 | 236.91 | 236.91 | 238.09 | 233.42 | 907,277 |
| September 02, 2025 | 237.7 | 234.29 | 234.29 | 239.66 | 231.74 | 1.26M |
| August 29, 2025 | 241.07 | 241.82 | 241.82 | 243 | 240.49 | 1.25M |
| August 28, 2025 | 236.43 | 241.05 | 241.05 | 241.8 | 235.82 | 1.65M |
| August 27, 2025 | 233.42 | 235.53 | 235.53 | 235.89 | 231.49 | 497,457 |
| August 26, 2025 | 232.71 | 232.6 | 232.6 | 233.31 | 231.48 | 1.22M |
| August 25, 2025 | 236.03 | 232.72 | 232.72 | 236.03 | 232.62 | 532,500 |
| August 22, 2025 | 231.26 | 235.92 | 235.92 | 236.55 | 229.83 | 498,806 |
| August 21, 2025 | 228.77 | 229.59 | 229.59 | 230.27 | 226.93 | 556,651 |
| August 20, 2025 | 232.72 | 230.15 | 230.15 | 233.93 | 229.29 | 608,000 |
| August 19, 2025 | 231.97 | 233.45 | 233.45 | 234.58 | 231.31 | 864,247 |
| August 18, 2025 | 232.3 | 232.6 | 232.6 | 232.67 | 231.16 | 465,700 |
| August 15, 2025 | 235.93 | 232.34 | 232.34 | 235.93 | 232.04 | 633,827 |
| August 14, 2025 | 235.55 | 235.06 | 235.06 | 237.04 | 234.57 | 671,188 |
| August 13, 2025 | 234 | 236.58 | 236.58 | 236.74 | 233.2 | 768,144 |
| August 12, 2025 | 229.88 | 232.95 | 232.95 | 233.14 | 228.68 | 587,207 |
| August 11, 2025 | 232.72 | 228.99 | 228.99 | 233.18 | 228.29 | 765,850 |
| August 08, 2025 | 231.25 | 232.38 | 232.38 | 234.13 | 230.18 | 631,051 |
| August 07, 2025 | 233.28 | 228.96 | 228.96 | 234.16 | 226.04 | 849,807 |
| August 06, 2025 | 229.61 | 230.08 | 230.08 | 231.65 | 227.64 | 847,671 |
| August 05, 2025 | 226.73 | 228.25 | 228.25 | 228.55 | 224.96 | 877,168 |
| August 04, 2025 | 220.13 | 225.53 | 225.53 | 225.72 | 219.34 | 725,348 |
| August 01, 2025 | 215.59 | 218.73 | 218.73 | 218.86 | 214.46 | 1.32M |
| July 31, 2025 | 219.45 | 218.76 | 218.76 | 222.31 | 217.57 | 1.27M |
| July 30, 2025 | 240.48 | 221.49 | 221.49 | 242.47 | 219.91 | 2.78M |
| July 29, 2025 | 237.22 | 239.3 | 239.3 | 239.47 | 236.08 | 1.13M |
| July 28, 2025 | 236.83 | 236.36 | 236.36 | 237.64 | 234.74 | 742,083 |
| July 25, 2025 | 234.2 | 235.63 | 235.63 | 235.91 | 232.31 | 596,736 |
| July 24, 2025 | 231.86 | 231.71 | 231.71 | 232.36 | 230.25 | 591,300 |
| July 23, 2025 | 229 | 232 | 232 | 232.11 | 228.89 | 555,680 |
| July 22, 2025 | 226.37 | 227.71 | 227.71 | 227.9 | 225.42 | 591,200 |
| July 21, 2025 | 227.68 | 226.15 | 226.15 | 228.86 | 226.15 | 770,989 |
| July 18, 2025 | 226.14 | 227.89 | 227.89 | 228.44 | 225.15 | 512,370 |
| July 17, 2025 | 220.42 | 225.4 | 225.4 | 225.62 | 220.29 | 874,618 |
| July 16, 2025 | 216.95 | 220.8 | 220.8 | 220.92 | 214.91 | 829,235 |
| July 15, 2025 | 217.96 | 216.14 | 216.14 | 217.96 | 215.7 | 513,532 |
| July 14, 2025 | 216.09 | 217.41 | 217.41 | 217.41 | 215.16 | 540,201 |
| July 11, 2025 | 216.19 | 215.92 | 215.92 | 216.98 | 214.08 | 652,143 |
| July 10, 2025 | 216.86 | 217.76 | 217.76 | 220.08 | 216.63 | 595,564 |
| July 09, 2025 | 214.7 | 217.11 | 217.11 | 217.64 | 213.95 | 1.06M |
| July 08, 2025 | 214.42 | 213.41 | 213.41 | 215.77 | 212.91 | 798,900 |
| July 07, 2025 | 215.01 | 214.43 | 214.43 | 216.89 | 213.61 | 917,400 |
| July 03, 2025 | 214.17 | 214.77 | 214.77 | 216.37 | 214.04 | 496,760 |