257.12
+1.59(+0.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 255.61 | 257.12 | 257.12 | 257.69 | 254.2 | 1.8M |
September 25, 2025 | 254.92 | 255.53 | 255.53 | 257.43 | 254.17 | 2.88M |
September 24, 2025 | 258.29 | 257.33 | 257.33 | 259.51 | 256.34 | 3.16M |
September 23, 2025 | 259.56 | 259.81 | 259.81 | 260.78 | 257.25 | 2.97M |
September 22, 2025 | 265 | 260.39 | 260.39 | 265.41 | 260.36 | 3.44M |
September 19, 2025 | 267.53 | 265.2 | 265.2 | 267.63 | 265.11 | 4.08M |
September 18, 2025 | 269.07 | 267.57 | 267.57 | 270.57 | 267.49 | 2.3M |
September 17, 2025 | 272.6 | 267.95 | 267.95 | 274.98 | 266.86 | 2.85M |
September 16, 2025 | 272.93 | 270.52 | 270.52 | 273.27 | 269.41 | 1.94M |
September 15, 2025 | 271.48 | 272.09 | 272.09 | 272.65 | 269.1 | 2.65M |
September 12, 2025 | 270.06 | 271.83 | 271.83 | 272.6 | 269.53 | 2.91M |
September 11, 2025 | 267.84 | 272.4 | 272.4 | 273.41 | 267.21 | 2.25M |
September 10, 2025 | 268.41 | 266.55 | 266.55 | 269 | 265.08 | 1.92M |
September 09, 2025 | 272.28 | 269.03 | 269.03 | 272.28 | 267.6 | 3.12M |
September 08, 2025 | 269.21 | 273.02 | 273.02 | 273.22 | 268.68 | 4.47M |
September 05, 2025 | 267.37 | 269.97 | 269.97 | 270.68 | 265.23 | 3.68M |
September 04, 2025 | 263.04 | 264.57 | 264.57 | 264.71 | 261.47 | 2.26M |
September 03, 2025 | 257.45 | 260.68 | 260.68 | 261.39 | 257 | 2M |
September 02, 2025 | 256.45 | 258.74 | 258.74 | 259.01 | 255.61 | 1.78M |
August 29, 2025 | 257.77 | 258.06 | 258.06 | 258.81 | 255.96 | 2.18M |
August 28, 2025 | 259.2 | 257.54 | 257.54 | 259.44 | 255.69 | 1.78M |
August 27, 2025 | 258.84 | 258.67 | 258.67 | 260.64 | 258.08 | 2.15M |
August 26, 2025 | 258.47 | 258.33 | 258.33 | 258.76 | 256.14 | 2.87M |
August 25, 2025 | 262.06 | 258.87 | 258.87 | 262.65 | 258.75 | 2.34M |
August 22, 2025 | 257.35 | 263.73 | 263.73 | 265.5 | 254.64 | 3.8M |
August 21, 2025 | 256.08 | 255.65 | 255.65 | 258.67 | 254.32 | 2.7M |
August 20, 2025 | 265.4 | 257.14 | 257.14 | 267.52 | 256.45 | 5.23M |
August 19, 2025 | 254.76 | 256.36 | 256.36 | 258.38 | 254.76 | 4.7M |
August 18, 2025 | 251.7 | 250.89 | 250.89 | 253 | 250.47 | 2.98M |
August 15, 2025 | 254.17 | 252.06 | 252.06 | 254.17 | 249.43 | 3.02M |
August 14, 2025 | 252.01 | 253.05 | 253.05 | 253.78 | 251.57 | 3.64M |
August 13, 2025 | 247.5 | 256.23 | 256.23 | 258.5 | 246.73 | 6.03M |
August 12, 2025 | 241.94 | 244.87 | 244.87 | 245.36 | 240.94 | 2.97M |
August 11, 2025 | 241.55 | 239.85 | 239.85 | 243.17 | 237.81 | 2.69M |
August 08, 2025 | 239.1 | 241.15 | 241.15 | 242.14 | 238.3 | 2.75M |
August 07, 2025 | 240 | 238.56 | 238.56 | 241.26 | 236.61 | 1.95M |
August 06, 2025 | 237.56 | 238.29 | 238.29 | 239.71 | 236.57 | 2.45M |
August 05, 2025 | 234.39 | 237.46 | 237.46 | 238.29 | 234.13 | 3.11M |
August 04, 2025 | 226.41 | 233.81 | 233.81 | 234.55 | 226.28 | 3.87M |
August 01, 2025 | 223.51 | 226.4 | 226.4 | 228.15 | 221.76 | 3.4M |
July 31, 2025 | 225.9 | 223.57 | 223.57 | 228.32 | 222.98 | 2.78M |
July 30, 2025 | 230.25 | 227.43 | 227.43 | 231.13 | 225.52 | 2.05M |
July 29, 2025 | 230.33 | 230.04 | 230.04 | 230.84 | 228.15 | 1.85M |
July 28, 2025 | 226.75 | 229.99 | 229.99 | 231.85 | 225.5 | 3.3M |
July 25, 2025 | 226.5 | 226.8 | 226.8 | 227.33 | 225.09 | 2.05M |
July 24, 2025 | 228.06 | 225.56 | 225.56 | 229.48 | 225.51 | 2.08M |
July 23, 2025 | 226.68 | 228.61 | 228.61 | 228.99 | 225.77 | 2.34M |
July 22, 2025 | 222.65 | 226.83 | 226.83 | 227.24 | 221.5 | 2.83M |
July 21, 2025 | 220.03 | 220.91 | 220.91 | 222.74 | 219.62 | 2.9M |
July 18, 2025 | 219.31 | 219.16 | 219.16 | 219.85 | 217.56 | 2.4M |
July 17, 2025 | 216.35 | 218.58 | 218.58 | 219.03 | 215.85 | 2.47M |
July 16, 2025 | 215.5 | 216.6 | 216.6 | 216.65 | 212.56 | 3.41M |
July 15, 2025 | 223.01 | 215.01 | 215.01 | 223.06 | 214.91 | 2.95M |
July 14, 2025 | 223.27 | 222.4 | 222.4 | 224.18 | 219.8 | 2.77M |
July 11, 2025 | 225.58 | 224.13 | 224.13 | 226.71 | 223.44 | 1.84M |
July 10, 2025 | 224.76 | 227.91 | 227.91 | 230.36 | 224.5 | 2.42M |
July 09, 2025 | 224.2 | 225.57 | 225.57 | 225.66 | 222.11 | 2.34M |
July 08, 2025 | 224.05 | 223.67 | 223.67 | 226.83 | 223.4 | 2.67M |
July 07, 2025 | 227.74 | 224.99 | 224.99 | 228.27 | 222.65 | 2.74M |
July 03, 2025 | 226.98 | 228.31 | 228.31 | 228.53 | 224.04 | 1.78M |