242.23
+1.425(+0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 240.65 | 242.23 | 242.23 | 242.23 | 240.65 | 16 |
| September 25, 2025 | 244.05 | 240.8 | 240.8 | 244.05 | 240.8 | 10 |
| September 24, 2025 | 244.13 | 244.13 | 244.13 | 244.13 | 244.13 | 0 |
| September 23, 2025 | 245.55 | 247.73 | 247.73 | 247.73 | 245.55 | 81 |
| September 22, 2025 | 244.08 | 244.08 | 244.08 | 244.08 | 244.08 | 0 |
| September 19, 2025 | 246.5 | 244.77 | 244.77 | 246.5 | 244.77 | 388 |
| September 18, 2025 | 242.4 | 245.98 | 245.98 | 245.98 | 242.4 | 87 |
| September 17, 2025 | 245.5 | 245.02 | 245.02 | 245.5 | 245.02 | 143 |
| September 16, 2025 | 245.05 | 243.93 | 243.93 | 246.38 | 243.93 | 327 |
| September 15, 2025 | 245.55 | 244.98 | 244.98 | 245.55 | 245 | 307 |
| September 12, 2025 | 243.05 | 242.1 | 242.1 | 243.05 | 241.55 | 4 |
| September 11, 2025 | 241 | 243.15 | 243.15 | 241 | 240.55 | 259 |
| September 10, 2025 | 242.3 | 240.28 | 240.28 | 242.3 | 240.28 | 661 |
| September 09, 2025 | 242.3 | 242.33 | 242.33 | 242.8 | 242.3 | 1,920 |
| September 08, 2025 | 243.05 | 243.05 | 243.05 | 243.05 | 243.05 | 0 |
| September 05, 2025 | 242.5 | 243.53 | 243.53 | 245.25 | 242.5 | 357 |
| September 04, 2025 | 243.65 | 242.13 | 242.13 | 243.74 | 242 | 346 |
| September 03, 2025 | 243.43 | 243.43 | 243.43 | 243.43 | 243.43 | 0 |
| September 02, 2025 | 242.9 | 240.75 | 240.75 | 242.9 | 240.75 | 183 |
| September 01, 2025 | 243.5 | 242.65 | 242.65 | 244.7 | 242.65 | 4 |
| August 29, 2025 | 245 | 242.55 | 242.55 | 245.35 | 242.55 | 38 |
| August 28, 2025 | 244.2 | 244.2 | 244.2 | 244.2 | 244.2 | 0 |
| August 27, 2025 | 239.75 | 242.15 | 242.15 | 242.15 | 239.75 | 10 |
| August 26, 2025 | 238.75 | 239.75 | 239.75 | 239.75 | 238.75 | 110 |
| August 22, 2025 | 234.35 | 241.38 | 241.38 | 241.38 | 234.2 | 132 |
| August 21, 2025 | 234.55 | 234.43 | 234.43 | 234.55 | 234.43 | 36 |
| August 20, 2025 | 237.25 | 236.58 | 236.58 | 237.25 | 236.58 | 348 |
| August 19, 2025 | 236.47 | 237.5 | 237.5 | 237.9 | 236.47 | 693 |
| August 18, 2025 | 232.8 | 233.45 | 233.45 | 233.45 | 232.8 | 900 |
| August 15, 2025 | 234.2 | 233.68 | 233.68 | 234.2 | 233.68 | 200 |
| August 14, 2025 | 234.35 | 232.75 | 232.75 | 234.35 | 231.55 | 4,058 |
| August 13, 2025 | 234.38 | 234.38 | 234.38 | 234.38 | 234.38 | 0 |
| August 12, 2025 | 230.93 | 230.93 | 230.93 | 230.93 | 230.93 | 0 |
| August 11, 2025 | 229.89 | 228.08 | 228.08 | 229.89 | 228.08 | 200 |
| August 08, 2025 | 230.7 | 230.98 | 230.98 | 230.98 | 230.7 | 2 |
| August 07, 2025 | 230.65 | 229.7 | 229.7 | 230.65 | 229.7 | 55 |
| August 06, 2025 | 228.05 | 228.55 | 228.55 | 228.55 | 228.05 | 108 |
| August 05, 2025 | 226.63 | 226.63 | 226.63 | 226.63 | 226.63 | 0 |
| August 04, 2025 | 224.1 | 226.43 | 226.43 | 226.43 | 224.1 | 12 |
| August 01, 2025 | 225.05 | 224.13 | 224.13 | 225.05 | 222.6 | 768 |
| July 31, 2025 | 236.05 | 229.05 | 229.05 | 236.05 | 229.05 | 304 |
| July 30, 2025 | 236.65 | 235.83 | 235.83 | 236.65 | 235.83 | 4 |
| July 29, 2025 | 240.95 | 236.35 | 236.35 | 240.95 | 236.35 | 543 |
| July 28, 2025 | 240.95 | 241.7 | 241.7 | 241.7 | 240.95 | 1,042 |
| July 25, 2025 | 240.18 | 242.43 | 242.43 | 242.43 | 240.18 | 190 |
| July 24, 2025 | 241.9 | 241 | 241 | 241.9 | 241 | 4 |
| July 23, 2025 | 240.4 | 242 | 242 | 242.8 | 240.4 | 422 |
| July 22, 2025 | 237.8 | 237.43 | 237.43 | 237.8 | 237.43 | 22 |
| July 21, 2025 | 237.85 | 238.45 | 238.45 | 238.45 | 237.85 | 14 |
| July 18, 2025 | 238.25 | 237.33 | 237.33 | 238.25 | 237.33 | 158 |
| July 17, 2025 | 237 | 236.48 | 236.48 | 237 | 236.48 | 61 |
| July 16, 2025 | 236.65 | 237.55 | 237.55 | 237.55 | 236.65 | 151 |
| July 15, 2025 | 239.7 | 236.5 | 236.5 | 239.7 | 236.5 | 28 |
| July 14, 2025 | 237.95 | 239.25 | 239.25 | 239.25 | 237.51 | 1,616 |
| July 11, 2025 | 241.5 | 239.3 | 239.3 | 241.5 | 238.89 | 699 |
| July 10, 2025 | 239 | 241.93 | 241.93 | 241.93 | 239 | 25 |
| July 09, 2025 | 236.75 | 237.33 | 237.33 | 237.33 | 236.75 | 61 |
| July 08, 2025 | 235.6 | 236.3 | 236.3 | 236.3 | 234.45 | 62 |
| July 07, 2025 | 234.4 | 235.1 | 235.1 | 235.1 | 234.4 | 1,177 |
| July 04, 2025 | 234.85 | 235.05 | 235.05 | 235.05 | 234.85 | 84 |