234.03
+5.25(+2.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 230.13 | 234.03 | 234.15 | 235.91 | 229.9 | 79,965 |
October 17, 2025 | 227.01 | 228.78 | 228.78 | 230.84 | 223.64 | 208,700 |
October 16, 2025 | 228.88 | 229.12 | 229.12 | 231.36 | 227.94 | 198,937 |
October 15, 2025 | 229.33 | 229.07 | 229.07 | 231.48 | 223.79 | 182,018 |
October 14, 2025 | 218.19 | 226.63 | 226.63 | 227.61 | 216.82 | 199,523 |
October 13, 2025 | 221.56 | 220.71 | 220.71 | 224.65 | 216.24 | 247,000 |
October 10, 2025 | 221.61 | 215.12 | 215.12 | 222.32 | 212.92 | 320,800 |
October 09, 2025 | 223.62 | 219.2 | 219.2 | 224.09 | 218.6 | 172,300 |
October 08, 2025 | 224.38 | 224.08 | 224.08 | 229.93 | 221.69 | 242,600 |
October 07, 2025 | 234.03 | 223.42 | 223.42 | 234.95 | 221.9 | 209,100 |
October 06, 2025 | 229.19 | 233.51 | 233.51 | 234.06 | 226.66 | 233,500 |
October 03, 2025 | 228.61 | 228.23 | 228.23 | 234.63 | 227.61 | 272,300 |
October 02, 2025 | 229.75 | 228.19 | 228.19 | 232.54 | 225.89 | 178,343 |
October 01, 2025 | 222.68 | 228.92 | 228.92 | 231 | 220.69 | 185,900 |
September 30, 2025 | 220.4 | 226 | 226 | 226.22 | 218.85 | 239,216 |
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 |