215.84
+5.64(+2.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 213.56 | 215.84 | 215.84 | 217.12 | 211.45 | 1.74M |
| September 25, 2025 | 206.71 | 210.2 | 210.2 | 213.22 | 203.55 | 3.24M |
| September 24, 2025 | 235 | 225.28 | 225.28 | 235 | 224.38 | 2.58M |
| September 23, 2025 | 234.11 | 234.45 | 234.45 | 237.14 | 232.44 | 2.05M |
| September 22, 2025 | 224.42 | 233.23 | 233.23 | 233.82 | 224.42 | 1.94M |
| September 19, 2025 | 223.12 | 224.34 | 224.34 | 224.74 | 219.86 | 2.88M |
| September 18, 2025 | 216.82 | 223.29 | 223.29 | 226.49 | 216.62 | 2.75M |
| September 17, 2025 | 212.94 | 213.64 | 213.64 | 214 | 208.41 | 1.29M |
| September 16, 2025 | 215.74 | 213.33 | 213.33 | 216.46 | 210.87 | 1.31M |
| September 15, 2025 | 214.38 | 216.06 | 216.06 | 219.81 | 213.39 | 1.26M |
| September 12, 2025 | 213.39 | 214.06 | 214.06 | 215.3 | 212.81 | 966,309 |
| September 11, 2025 | 216.36 | 214.28 | 214.28 | 217.15 | 213.78 | 863,274 |
| September 10, 2025 | 209.38 | 215.72 | 215.72 | 216.05 | 209.35 | 1.44M |
| September 09, 2025 | 208.86 | 209.22 | 209.22 | 209.78 | 206.57 | 781,785 |
| September 08, 2025 | 211.06 | 209.17 | 209.17 | 212.18 | 207.81 | 1.08M |
| September 05, 2025 | 210 | 210.1 | 210.1 | 212.58 | 206.01 | 950,331 |
| September 04, 2025 | 204.1 | 207.97 | 207.97 | 208.83 | 201.86 | 1.12M |
| September 03, 2025 | 203.65 | 203.2 | 203.2 | 203.65 | 201.02 | 1.12M |
| September 02, 2025 | 199.76 | 202.08 | 202.08 | 202.15 | 196.93 | 2.11M |
| August 29, 2025 | 209.23 | 204.83 | 204.83 | 210.69 | 202.96 | 1.65M |
| August 28, 2025 | 208.75 | 209.87 | 209.87 | 211.22 | 208.37 | 1.35M |
| August 27, 2025 | 208.06 | 207.9 | 207.9 | 208.56 | 205.9 | 1.13M |
| August 26, 2025 | 209.5 | 208.37 | 208.37 | 210.05 | 205.81 | 2.14M |
| August 25, 2025 | 210.23 | 208.84 | 208.84 | 212.4 | 208.69 | 1.17M |
| August 22, 2025 | 205.67 | 209.84 | 209.84 | 210.32 | 204.76 | 1.03M |
| August 21, 2025 | 204.69 | 205.06 | 205.06 | 206.6 | 203.9 | 1.05M |
| August 20, 2025 | 205.12 | 204.05 | 204.05 | 205.31 | 199.61 | 1.52M |
| August 19, 2025 | 211.6 | 206.1 | 206.1 | 212.11 | 204.79 | 2.05M |
| August 18, 2025 | 214.37 | 215.66 | 215.66 | 216.45 | 213.71 | 1.48M |
| August 15, 2025 | 216.48 | 215.33 | 215.33 | 216.55 | 211.73 | 1.27M |
| August 14, 2025 | 217.29 | 217.4 | 217.32 | 219.38 | 214.29 | 1.65M |
| August 13, 2025 | 230.93 | 219.08 | 219 | 232.42 | 216.02 | 1.84M |
| August 12, 2025 | 224.54 | 230.31 | 230.23 | 230.5 | 223.98 | 1.14M |
| August 11, 2025 | 224.46 | 222.67 | 222.59 | 227.44 | 222.04 | 842,292 |
| August 08, 2025 | 222.67 | 224.34 | 224.34 | 227.06 | 221.58 | 1.32M |
| August 07, 2025 | 222.53 | 220.49 | 220.49 | 222.84 | 218.39 | 1.35M |
| August 06, 2025 | 219.63 | 220.68 | 220.68 | 221.33 | 217.01 | 1.29M |
| August 05, 2025 | 224.1 | 219.61 | 219.61 | 225.77 | 217.97 | 930,930 |
| August 04, 2025 | 221.2 | 222.29 | 222.29 | 222.36 | 218.34 | 1.06M |
| August 01, 2025 | 218.65 | 218.56 | 218.56 | 221.82 | 214 | 1.37M |
| July 31, 2025 | 227.87 | 223.17 | 223.17 | 228.05 | 221.03 | 1.2M |
| July 30, 2025 | 230 | 226.42 | 226.42 | 231.92 | 225.14 | 1.15M |
| July 29, 2025 | 228 | 230.38 | 230.38 | 232.84 | 227.63 | 1.79M |
| July 28, 2025 | 221.96 | 224.79 | 224.79 | 224.8 | 220.06 | 828,706 |
| July 25, 2025 | 219.28 | 222.55 | 222.55 | 223.34 | 219.28 | 854,415 |
| July 24, 2025 | 226.21 | 218.41 | 218.41 | 226.91 | 212.3 | 1.93M |
| July 23, 2025 | 221.99 | 229.15 | 229.15 | 229.16 | 221.75 | 1.28M |
| July 22, 2025 | 222.8 | 220.84 | 220.84 | 223.34 | 216.97 | 1.1M |
| July 21, 2025 | 224 | 223.2 | 223.2 | 225.98 | 221.54 | 1.09M |
| July 18, 2025 | 224.51 | 223.98 | 223.98 | 226.46 | 222.88 | 1.28M |
| July 17, 2025 | 218.27 | 222.23 | 222.23 | 222.98 | 217.63 | 1.46M |
| July 16, 2025 | 218.53 | 218.29 | 218.29 | 218.77 | 214.5 | 1.27M |
| July 15, 2025 | 222.11 | 218.78 | 218.78 | 222.8 | 217.4 | 1.36M |
| July 14, 2025 | 220.96 | 220.52 | 220.52 | 222.05 | 219 | 943,160 |
| July 11, 2025 | 220.68 | 222.02 | 222.02 | 222.67 | 218.48 | 865,700 |
| July 10, 2025 | 221.23 | 220.96 | 220.96 | 223.34 | 219.2 | 1.2M |
| July 09, 2025 | 223.37 | 221.26 | 221.26 | 223.71 | 220.05 | 1.4M |
| July 08, 2025 | 227.5 | 221.86 | 221.86 | 227.5 | 219.72 | 1.67M |
| July 07, 2025 | 225 | 225.41 | 225.41 | 227.47 | 223.38 | 1.08M |
| July 03, 2025 | 222.74 | 226.01 | 226.01 | 227.54 | 222.55 | 1.13M |