260.31
+3.31(+1.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 259.3 | 260.31 | 260.31 | 264.89 | 258.44 | 341,346 |
October 17, 2025 | 252.55 | 257 | 257 | 257.3 | 250.58 | 168,218 |
October 16, 2025 | 256.53 | 255.25 | 255.25 | 260 | 251.68 | 369,500 |
October 15, 2025 | 256.42 | 256.14 | 256.14 | 260.81 | 254.94 | 267,600 |
October 14, 2025 | 241.65 | 256.43 | 256.43 | 257.45 | 237.98 | 480,500 |
October 13, 2025 | 238.33 | 240.32 | 240.32 | 242.14 | 235.85 | 195,400 |
October 10, 2025 | 242.04 | 239.2 | 239.2 | 245.34 | 237.5 | 360,832 |
October 09, 2025 | 239.86 | 240.48 | 240.48 | 243.64 | 238.92 | 500,300 |
October 08, 2025 | 238.4 | 243.16 | 243.16 | 245.73 | 235.13 | 470,100 |
October 07, 2025 | 239.39 | 235.14 | 235.14 | 239.39 | 231.58 | 503,624 |
October 06, 2025 | 245.01 | 239.54 | 239.54 | 245.01 | 235.41 | 239,612 |
October 03, 2025 | 246.8 | 242.43 | 242.43 | 250.79 | 240.82 | 465,800 |
October 02, 2025 | 244.33 | 244.09 | 244.09 | 246.9 | 239.28 | 352,100 |
October 01, 2025 | 246.88 | 245.22 | 245.22 | 250.46 | 242.5 | 332,400 |
September 30, 2025 | 250.53 | 246.66 | 246.66 | 252.36 | 243.17 | 329,340 |
September 29, 2025 | 248.92 | 249.45 | 249.45 | 250.32 | 245.96 | 325,300 |
September 26, 2025 | 249.29 | 249.18 | 249.18 | 252.06 | 247.45 | 287,600 |
September 25, 2025 | 251.54 | 248.7 | 248.7 | 255.91 | 248.7 | 339,031 |
September 24, 2025 | 256 | 254.8 | 254.8 | 259.95 | 254.58 | 219,236 |
September 23, 2025 | 259.17 | 257.21 | 257.21 | 261.1 | 254.4 | 228,100 |
September 22, 2025 | 259 | 256.66 | 256.66 | 259 | 252.33 | 261,438 |
September 19, 2025 | 261.36 | 259.63 | 259.63 | 263.02 | 254.1 | 739,200 |
September 18, 2025 | 259.09 | 263.71 | 263.71 | 264.81 | 256.52 | 265,300 |
September 17, 2025 | 263.64 | 258.68 | 258.68 | 273.83 | 255.14 | 507,600 |
September 16, 2025 | 262.41 | 263.42 | 263.42 | 264.66 | 256.97 | 748,300 |
September 15, 2025 | 266.83 | 260.64 | 260.64 | 267.7 | 258.97 | 479,700 |
September 12, 2025 | 268.72 | 267.96 | 267.96 | 271.48 | 264.1 | 360,004 |
September 11, 2025 | 268.3 | 272.21 | 272.21 | 274.77 | 266.16 | 400,703 |
September 10, 2025 | 267.4 | 265.89 | 265.89 | 267.4 | 263.99 | 338,300 |
September 09, 2025 | 277.85 | 266.14 | 266.14 | 280 | 263.55 | 539,931 |
September 08, 2025 | 273.78 | 279.47 | 279.47 | 279.95 | 273.06 | 341,338 |
September 05, 2025 | 274 | 274.13 | 274.13 | 279.95 | 271.65 | 254,800 |
September 04, 2025 | 267.8 | 269.9 | 269.9 | 273.03 | 266.04 | 367,348 |
September 03, 2025 | 259.58 | 264.75 | 264.75 | 265.82 | 258.04 | 538,000 |
September 02, 2025 | 256 | 259.33 | 259.33 | 260.98 | 251.53 | 382,933 |
August 29, 2025 | 264.06 | 261.82 | 261.82 | 264.06 | 259.04 | 224,635 |
August 28, 2025 | 270.7 | 263.39 | 263.39 | 270.7 | 259.8 | 792,609 |
August 27, 2025 | 275.33 | 269.06 | 269.06 | 277.99 | 268.94 | 578,500 |
August 26, 2025 | 273.17 | 276.88 | 276.88 | 277.35 | 271.54 | 492,716 |
August 25, 2025 | 271.07 | 273.41 | 273.41 | 275.28 | 268.11 | 577,400 |
August 22, 2025 | 266 | 273.08 | 273.08 | 278.74 | 264.34 | 699,705 |
August 21, 2025 | 262.11 | 264.18 | 264.18 | 265.02 | 259.05 | 444,824 |
August 20, 2025 | 268.18 | 263.27 | 263.27 | 269.99 | 262.15 | 452,515 |
August 19, 2025 | 266.84 | 269.85 | 269.85 | 271 | 264.86 | 515,042 |
August 18, 2025 | 268.32 | 265.34 | 265.34 | 274.13 | 265.32 | 345,820 |
August 15, 2025 | 270.58 | 267.21 | 267.21 | 270.58 | 262.73 | 489,715 |
August 14, 2025 | 265.9 | 266.77 | 266.77 | 268.29 | 263 | 538,700 |
August 13, 2025 | 267.63 | 272.55 | 272.55 | 275.76 | 264.37 | 630,974 |
August 12, 2025 | 253.11 | 263.18 | 263.18 | 264.56 | 250.76 | 681,408 |
August 11, 2025 | 258.5 | 252.24 | 252.24 | 259.95 | 249.3 | 577,200 |
August 08, 2025 | 256.2 | 257.87 | 257.87 | 261.97 | 251.3 | 1.51M |
August 07, 2025 | 230.93 | 255.21 | 255.21 | 263.2 | 230.93 | 1.76M |
August 06, 2025 | 216.61 | 211.82 | 211.82 | 217.77 | 211.17 | 696,916 |
August 05, 2025 | 214.92 | 215.55 | 215.55 | 218.17 | 212.13 | 906,147 |
August 04, 2025 | 206.33 | 213 | 213 | 213.79 | 205.95 | 349,515 |
August 01, 2025 | 201.83 | 206.5 | 206.5 | 206.99 | 199.7 | 343,009 |
July 31, 2025 | 198.76 | 202.29 | 202.29 | 203.52 | 196.84 | 785,400 |
July 30, 2025 | 206.84 | 203 | 203 | 208.74 | 200 | 746,814 |
July 29, 2025 | 206.97 | 206.49 | 206.49 | 207.94 | 204.7 | 286,344 |
July 28, 2025 | 204.5 | 205.95 | 205.95 | 206.76 | 200.28 | 298,241 |