245.70
-0.95(-0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 248.8 | 245.7 | 245.7 | 248.8 | 245.25 | 3,824 |
| November 06, 2025 | 248 | 246.65 | 246.65 | 248.75 | 246.6 | 2,174 |
| November 05, 2025 | 245.45 | 247.85 | 247.85 | 248.06 | 245.45 | 4,923 |
| November 04, 2025 | 246.45 | 247.8 | 247.8 | 247.8 | 244.25 | 926 |
| November 03, 2025 | 248.85 | 249.13 | 249.13 | 250.15 | 248.85 | 4,674 |
| October 31, 2025 | 250.6 | 248.65 | 248.65 | 251.05 | 248.25 | 3,053 |
| October 30, 2025 | 252.65 | 250.95 | 250.95 | 252.8 | 250.5 | 496 |
| October 29, 2025 | 252.55 | 253 | 253 | 253.3 | 252.55 | 855 |
| October 28, 2025 | 252.7 | 253.15 | 253.15 | 253.45 | 252.7 | 345 |
| October 27, 2025 | 251.85 | 252.95 | 252.95 | 253.05 | 251.85 | 1,270 |
| October 24, 2025 | 251.65 | 251.18 | 251.18 | 251.65 | 249.95 | 1,123 |
| October 23, 2025 | 249.55 | 250.55 | 250.55 | 250.6 | 248.8 | 2,222 |
| October 22, 2025 | 249.8 | 249.35 | 249.35 | 250.35 | 249.35 | 1,410 |
| October 21, 2025 | 251.6 | 251.35 | 251.35 | 251.65 | 250.85 | 1,811 |
| October 20, 2025 | 250.25 | 252.15 | 252.15 | 252.5 | 250.25 | 1,176 |
| October 17, 2025 | 248.3 | 248.85 | 248.85 | 249.15 | 247.6 | 823 |
| October 16, 2025 | 249.1 | 250.95 | 250.95 | 250.95 | 247.65 | 1,564 |
| October 15, 2025 | 248.7 | 248.55 | 248.55 | 248.95 | 248 | 1,988 |
| October 14, 2025 | 242 | 245 | 245 | 245 | 241.8 | 5,226 |
| October 13, 2025 | 246.1 | 244.9 | 244.9 | 246.1 | 244.53 | 305 |
| October 10, 2025 | 248.45 | 244.7 | 244.7 | 249 | 244.7 | 1,197 |
| October 09, 2025 | 250 | 247.45 | 247.45 | 250.05 | 247.45 | 582 |
| October 08, 2025 | 248.15 | 249.65 | 249.65 | 249.65 | 248.15 | 528 |
| October 07, 2025 | 250.3 | 249.4 | 249.4 | 250.3 | 249.3 | 263 |
| October 06, 2025 | 251.25 | 250.98 | 250.98 | 251.25 | 249.55 | 8,929 |
| October 03, 2025 | 252.8 | 252.6 | 252.6 | 252.8 | 252.15 | 6,906 |
| October 02, 2025 | 251.4 | 251.6 | 251.6 | 253.1 | 251.4 | 5,940 |
| October 01, 2025 | 247 | 249.55 | 249.55 | 249.55 | 246.85 | 6 |
| September 30, 2025 | 245.55 | 246.7 | 246.7 | 246.75 | 245.05 | 2,141 |
| September 29, 2025 | 246.05 | 246.18 | 246.18 | 246.25 | 245.35 | 2,393 |
| September 26, 2025 | 242.75 | 244.53 | 244.53 | 244.53 | 242.75 | 6,388 |
| September 25, 2025 | 243.7 | 241.33 | 241.33 | 243.7 | 241.15 | 2,169 |
| September 24, 2025 | 245.2 | 244.08 | 244.08 | 245.2 | 243.5 | 1,625 |
| September 23, 2025 | 245.9 | 245.63 | 245.63 | 246.35 | 245.63 | 1,027 |
| September 22, 2025 | 243.6 | 243.63 | 243.63 | 243.85 | 242.55 | 13,724 |
| September 19, 2025 | 244.25 | 243.98 | 243.98 | 244.8 | 243.68 | 2,471 |
| September 18, 2025 | 242.15 | 244.45 | 244.45 | 245 | 242.15 | 4,241 |
| September 17, 2025 | 242.85 | 241.7 | 241.7 | 243 | 241.55 | 87 |
| September 16, 2025 | 243.95 | 241.73 | 241.73 | 243.95 | 241.73 | 1,278 |
| September 15, 2025 | 241.35 | 243.4 | 243.4 | 243.4 | 241.2 | 1,131 |
| September 12, 2025 | 240.9 | 239.98 | 239.98 | 240.9 | 239.3 | 1,386 |
| September 11, 2025 | 238.55 | 240.35 | 240.35 | 240.85 | 238.55 | 140 |
| September 10, 2025 | 239.9 | 238.8 | 238.8 | 240 | 238.75 | 3,418 |
| September 09, 2025 | 240.2 | 239.4 | 239.4 | 240.2 | 238.7 | 905 |
| September 08, 2025 | 238.2 | 239.7 | 239.7 | 239.7 | 238.2 | 415 |
| September 05, 2025 | 238.2 | 237.3 | 237.3 | 238.6 | 237.3 | 1,163 |
| September 04, 2025 | 235.45 | 236.55 | 236.55 | 237.45 | 235.45 | 2,921 |
| September 03, 2025 | 234.5 | 236.48 | 236.48 | 236.65 | 234.5 | 2,084 |
| September 02, 2025 | 238.8 | 234.58 | 234.58 | 238.8 | 234.05 | 2,188 |
| September 01, 2025 | 239.1 | 238.73 | 238.73 | 239.5 | 238.73 | 39 |
| August 29, 2025 | 238.75 | 238.13 | 238.13 | 238.75 | 238.1 | 65 |
| August 28, 2025 | 239.5 | 239.35 | 239.35 | 240.05 | 238.5 | 1,339 |
| August 27, 2025 | 238.15 | 238 | 238 | 238.15 | 236.8 | 846 |
| August 26, 2025 | 238.55 | 238.73 | 238.73 | 239.7 | 238.1 | 2,622 |
| August 22, 2025 | 240.1 | 244.83 | 244.83 | 244.95 | 240.1 | 376 |
| August 21, 2025 | 241.85 | 241.18 | 241.18 | 242 | 240.75 | 808 |
| August 20, 2025 | 241.35 | 242.6 | 242.6 | 243.05 | 241.25 | 2,032 |
| August 19, 2025 | 241.65 | 243.3 | 243.3 | 243.3 | 241.65 | 677 |
| August 18, 2025 | 242.3 | 241.15 | 241.15 | 242.3 | 240.25 | 19,347 |
| August 15, 2025 | 242.35 | 242.95 | 242.95 | 242.95 | 241.9 | 5,281 |