222.76
+2.36(+1.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 222.89 | 220.4 | 220.4 | 222.95 | 218.6 | 199,349 |
September 26, 2025 | 221.03 | 222.03 | 222.03 | 224 | 221.03 | 156,002 |
September 25, 2025 | 217.58 | 220.88 | 220.88 | 221.7 | 215.41 | 130,018 |
September 24, 2025 | 223.58 | 218.91 | 218.91 | 223.99 | 218.28 | 50,600 |
September 23, 2025 | 225.09 | 223.98 | 223.98 | 227.77 | 222.42 | 83,000 |
September 22, 2025 | 224 | 225.09 | 225.09 | 225.55 | 222.27 | 91,431 |
September 19, 2025 | 228.11 | 224.95 | 224.95 | 228.11 | 223.78 | 315,900 |
September 18, 2025 | 219.94 | 227.4 | 227.4 | 228.32 | 219.56 | 95,300 |
September 17, 2025 | 219.32 | 217.89 | 217.89 | 223.84 | 215.91 | 131,718 |
September 16, 2025 | 222.06 | 217.21 | 217.21 | 223 | 216.68 | 108,414 |
September 15, 2025 | 222.48 | 223.4 | 223.4 | 225.17 | 220.81 | 103,327 |
September 12, 2025 | 228.6 | 222.16 | 222.16 | 228.6 | 221.62 | 105,906 |
September 11, 2025 | 221.19 | 228.57 | 228.57 | 229.06 | 219.79 | 101,228 |
September 10, 2025 | 219.4 | 221.03 | 221.03 | 221.65 | 216.57 | 71,800 |
September 09, 2025 | 221.54 | 216.7 | 216.7 | 221.54 | 215.44 | 81,900 |
September 08, 2025 | 220.06 | 221.24 | 221.24 | 222.75 | 217.92 | 96,400 |
September 05, 2025 | 218.24 | 219.39 | 219.39 | 219.9 | 214.97 | 76,800 |
September 04, 2025 | 212.9 | 216.85 | 216.85 | 217.31 | 212.12 | 94,100 |
September 03, 2025 | 214.07 | 211.78 | 211.78 | 215.61 | 211.28 | 102,616 |
September 02, 2025 | 215.06 | 215.25 | 214.94 | 217.41 | 214.25 | 95,200 |
August 29, 2025 | 227 | 218.77 | 218.77 | 227 | 218.11 | 104,200 |
August 28, 2025 | 227.96 | 226.34 | 226.34 | 229.34 | 224.85 | 119,800 |
August 27, 2025 | 225.19 | 226.2 | 226.2 | 227.79 | 225.19 | 84,100 |
August 26, 2025 | 225.08 | 227.31 | 227.31 | 228.5 | 225.08 | 101,447 |
August 25, 2025 | 228 | 224.95 | 224.95 | 228.34 | 224.88 | 97,204 |
August 22, 2025 | 221.1 | 227.49 | 227.49 | 230.72 | 221 | 158,500 |
August 21, 2025 | 220.3 | 219.82 | 219.82 | 223.99 | 219.52 | 164,945 |
August 20, 2025 | 226.12 | 222.48 | 222.48 | 227.64 | 222.45 | 138,625 |
August 19, 2025 | 226.5 | 226.55 | 226.55 | 229.13 | 224.24 | 87,202 |
August 18, 2025 | 222.3 | 226.89 | 226.89 | 227.79 | 222.3 | 91,453 |
August 15, 2025 | 225.29 | 222.87 | 222.87 | 225.4 | 220.94 | 122,348 |
August 14, 2025 | 227.62 | 224.54 | 224.54 | 228.03 | 223.64 | 97,321 |
August 13, 2025 | 229.32 | 231.56 | 231.56 | 231.94 | 226.91 | 115,900 |
August 12, 2025 | 221.15 | 227.45 | 227.45 | 228.22 | 219.38 | 158,000 |
August 11, 2025 | 215.39 | 218.09 | 218.09 | 219.09 | 214.7 | 154,549 |
August 08, 2025 | 217.43 | 214.02 | 214.02 | 219 | 212.83 | 101,200 |
August 07, 2025 | 223.85 | 215.5 | 215.5 | 225.17 | 214.8 | 152,400 |
August 06, 2025 | 226.71 | 220.9 | 220.9 | 226.71 | 219.9 | 124,155 |
August 05, 2025 | 215.28 | 224.08 | 224.08 | 229.54 | 214.26 | 287,830 |
August 04, 2025 | 211.07 | 214.88 | 214.88 | 216.18 | 209.5 | 189,311 |
August 01, 2025 | 207.83 | 209.91 | 209.91 | 210.37 | 204.37 | 172,631 |
July 31, 2025 | 210.13 | 212.41 | 212.41 | 214.5 | 210.13 | 90,200 |
July 30, 2025 | 213.7 | 213.9 | 213.9 | 218.93 | 212.65 | 179,300 |
July 29, 2025 | 213.94 | 214.71 | 214.71 | 214.84 | 211.81 | 200,744 |
July 28, 2025 | 207.97 | 211.62 | 211.62 | 212.09 | 204.71 | 102,332 |
July 25, 2025 | 207.4 | 207.97 | 207.97 | 208.55 | 204.97 | 46,910 |
July 24, 2025 | 204.53 | 206.14 | 206.14 | 206.8 | 203.71 | 74,700 |
July 23, 2025 | 202.1 | 206.44 | 206.44 | 207.08 | 202.1 | 83,341 |
July 22, 2025 | 202.35 | 201.47 | 201.47 | 203.58 | 199.73 | 128,813 |
July 21, 2025 | 206.37 | 202.52 | 202.52 | 206.6 | 202.19 | 102,800 |
July 18, 2025 | 206.98 | 204.49 | 204.49 | 206.98 | 203.33 | 71,500 |
July 17, 2025 | 203.75 | 205.79 | 205.79 | 207.31 | 202.76 | 134,044 |
July 16, 2025 | 202.21 | 203.94 | 203.94 | 204.28 | 199 | 97,140 |
July 15, 2025 | 205.65 | 201.62 | 201.62 | 205.65 | 201.54 | 123,800 |
July 14, 2025 | 203.49 | 203.96 | 203.96 | 204.24 | 201.36 | 117,839 |
July 11, 2025 | 201.45 | 204.36 | 204.36 | 204.36 | 201.4 | 88,423 |
July 10, 2025 | 201.25 | 204.93 | 204.93 | 207.02 | 200.58 | 126,300 |
July 09, 2025 | 200.52 | 201.7 | 201.7 | 201.7 | 198.25 | 91,509 |
July 08, 2025 | 199.89 | 199.75 | 199.75 | 202.21 | 199.29 | 122,800 |
July 07, 2025 | 201.45 | 198.82 | 198.82 | 202.65 | 197.87 | 115,904 |