208.83
-9.29(-4.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 215.56 | 208.83 | 208.83 | 217.27 | 207.02 | 605,539 |
| October 28, 2025 | 218.33 | 218.12 | 218.12 | 222 | 217.38 | 501,919 |
| October 27, 2025 | 219.54 | 218.33 | 218.33 | 221.2 | 217.29 | 424,824 |
| October 24, 2025 | 218.62 | 219.54 | 219.54 | 221.34 | 217 | 202,607 |
| October 23, 2025 | 220.06 | 218.09 | 218.09 | 220.06 | 214.98 | 286,200 |
| October 22, 2025 | 221.61 | 219.97 | 219.97 | 222 | 219.39 | 358,307 |
| October 21, 2025 | 218.58 | 221.61 | 221.61 | 223.79 | 217.54 | 227,300 |
| October 20, 2025 | 215.15 | 218.2 | 218.2 | 218.75 | 214.34 | 243,730 |
| October 17, 2025 | 211.87 | 214.51 | 214.51 | 215.46 | 211.52 | 284,052 |
| October 16, 2025 | 219.58 | 210.71 | 210.71 | 219.62 | 210.02 | 339,715 |
| October 15, 2025 | 224.42 | 219.68 | 219.68 | 225.4 | 218.88 | 271,100 |
| October 14, 2025 | 224.8 | 225.07 | 225.07 | 227.51 | 224.72 | 279,033 |
| October 13, 2025 | 225.94 | 225.97 | 225.97 | 227.08 | 223.2 | 297,435 |
| October 10, 2025 | 228.12 | 225.34 | 225.34 | 228.95 | 223.45 | 288,442 |
| October 09, 2025 | 227.74 | 226.9 | 226.9 | 228.7 | 225.56 | 267,909 |
| October 08, 2025 | 226.3 | 228.23 | 228.23 | 228.56 | 224.6 | 427,015 |
| October 07, 2025 | 224.4 | 226.25 | 226.25 | 226.45 | 224 | 343,900 |
| October 06, 2025 | 226.29 | 223.63 | 223.63 | 226.32 | 221.02 | 392,000 |
| October 03, 2025 | 225.37 | 226.12 | 226.12 | 227.8 | 222.71 | 515,900 |
| October 02, 2025 | 226.8 | 226.26 | 226.26 | 228.68 | 225.35 | 499,444 |
| October 01, 2025 | 232.03 | 227.02 | 227.02 | 233.46 | 226.26 | 524,430 |
| September 30, 2025 | 233.59 | 232.01 | 232.01 | 234.9 | 230.45 | 432,100 |
| September 29, 2025 | 234.1 | 234.12 | 234.12 | 235.37 | 231.05 | 642,948 |
| September 26, 2025 | 232.09 | 234.9 | 234.9 | 238.04 | 231.61 | 382,200 |
| September 25, 2025 | 236.04 | 231.72 | 231.72 | 236.68 | 230.09 | 512,893 |
| September 24, 2025 | 236.04 | 237.11 | 237.11 | 237.49 | 232.86 | 777,794 |
| September 23, 2025 | 234.47 | 235.87 | 235.87 | 238.8 | 234.47 | 396,313 |
| September 22, 2025 | 233.86 | 234.11 | 234.11 | 237 | 233.71 | 585,401 |
| September 19, 2025 | 233.5 | 235.16 | 235.16 | 235.56 | 230.86 | 1.03M |
| September 18, 2025 | 249.35 | 233.7 | 233.7 | 250.54 | 232.97 | 602,800 |
| September 17, 2025 | 249.92 | 248.92 | 248.92 | 252.24 | 247.15 | 422,000 |
| September 16, 2025 | 247.77 | 248.88 | 248.88 | 249.38 | 245.38 | 315,700 |
| September 15, 2025 | 257.14 | 246.61 | 246.61 | 257.21 | 244.44 | 392,221 |
| September 12, 2025 | 257.2 | 257.14 | 257.14 | 261.37 | 254.12 | 833,100 |
| September 11, 2025 | 251.62 | 256.97 | 256.97 | 257.79 | 251.62 | 317,900 |
| September 10, 2025 | 256.83 | 251.35 | 251.35 | 257.57 | 249.49 | 242,230 |
| September 09, 2025 | 258.48 | 257.63 | 257.63 | 258.8 | 256.27 | 179,400 |
| September 08, 2025 | 257.24 | 257.72 | 257.72 | 258.03 | 255.86 | 331,317 |
| September 05, 2025 | 258.01 | 257.24 | 257.24 | 260.79 | 255.82 | 249,158 |
| September 04, 2025 | 256.63 | 258.11 | 258.11 | 258.12 | 255.14 | 319,412 |
| September 03, 2025 | 255.18 | 255.87 | 255.87 | 256.24 | 253.61 | 294,817 |
| September 02, 2025 | 261.76 | 255.99 | 255.99 | 261.76 | 254.58 | 332,500 |
| August 29, 2025 | 261.89 | 262.42 | 262.42 | 263.67 | 261.69 | 345,500 |
| August 28, 2025 | 265.31 | 261.26 | 261.26 | 265.31 | 261.16 | 326,828 |
| August 27, 2025 | 259.29 | 265.17 | 265.17 | 265.73 | 258.99 | 469,600 |
| August 26, 2025 | 261.54 | 260.29 | 260.29 | 262.19 | 258.66 | 347,910 |
| August 25, 2025 | 262.5 | 261.29 | 261.29 | 264.61 | 260.49 | 388,401 |
| August 22, 2025 | 259.9 | 263.82 | 263.82 | 266.05 | 259.9 | 364,708 |
| August 21, 2025 | 260.45 | 258.67 | 258.67 | 261.62 | 258.38 | 385,741 |
| August 20, 2025 | 261 | 262.29 | 262.29 | 262.52 | 259.1 | 723,430 |
| August 19, 2025 | 258.66 | 260.37 | 260.37 | 261.04 | 258.33 | 172,400 |
| August 18, 2025 | 258.19 | 258.54 | 258.54 | 261.01 | 256.38 | 234,100 |
| August 15, 2025 | 258.65 | 258.63 | 258.63 | 261.41 | 256.58 | 292,433 |
| August 14, 2025 | 260.1 | 259.08 | 259.08 | 260.85 | 258.36 | 206,127 |
| August 13, 2025 | 258.69 | 261.05 | 261.05 | 261.41 | 256.99 | 304,247 |
| August 12, 2025 | 256.08 | 258.28 | 258.28 | 259.03 | 253.55 | 222,400 |
| August 11, 2025 | 259.24 | 255.31 | 255.31 | 262.41 | 254.52 | 361,700 |
| August 08, 2025 | 261.43 | 258.92 | 258.92 | 263.13 | 257.89 | 239,100 |
| August 07, 2025 | 263.05 | 260.05 | 260.05 | 264.29 | 259.93 | 247,213 |
| August 06, 2025 | 263.48 | 259.99 | 259.99 | 263.55 | 257.3 | 361,100 |