222.34
+2.52(+1.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 219.34 | 222.34 | 222.34 | 224.27 | 218.51 | 1.93M |
October 20, 2025 | 216.72 | 219.82 | 219.82 | 222.23 | 215.6 | 2.37M |
October 17, 2025 | 216.72 | 214.35 | 214.35 | 218.05 | 212.88 | 1.95M |
October 16, 2025 | 219.37 | 217.41 | 217.41 | 220.17 | 213.11 | 2.48M |
October 15, 2025 | 219.76 | 217.23 | 217.23 | 220 | 214.02 | 1.94M |
October 14, 2025 | 211.68 | 216.11 | 216.11 | 219.69 | 210.8 | 2.34M |
October 13, 2025 | 211.61 | 216.7 | 216.7 | 217.4 | 210.74 | 2.66M |
October 10, 2025 | 221.07 | 205.37 | 205.37 | 222.67 | 205.14 | 3.98M |
October 09, 2025 | 223.31 | 221.42 | 221.42 | 225.76 | 218.98 | 2.62M |
October 08, 2025 | 219.89 | 225.64 | 225.64 | 227.19 | 219.5 | 2.63M |
October 07, 2025 | 232.55 | 219.58 | 219.58 | 232.99 | 219.16 | 2.44M |
October 06, 2025 | 232.06 | 231.42 | 231.42 | 234 | 227.1 | 1.95M |
October 03, 2025 | 228.4 | 228.89 | 228.89 | 232.07 | 227.99 | 1.53M |
October 02, 2025 | 226 | 227.71 | 227.71 | 230.86 | 225.01 | 1.83M |
October 01, 2025 | 225.85 | 224.91 | 224.91 | 227.85 | 221 | 2.08M |
September 30, 2025 | 225.56 | 227.73 | 227.73 | 227.95 | 222.88 | 1.72M |
September 29, 2025 | 227.87 | 226.11 | 226.11 | 227.96 | 224.63 | 1.29M |
September 26, 2025 | 223.48 | 226.04 | 226.04 | 227.2 | 223.1 | 1.24M |
September 25, 2025 | 224.99 | 226.81 | 226.81 | 227.43 | 222 | 2.12M |
September 24, 2025 | 225.93 | 227.66 | 227.66 | 228.82 | 224.96 | 1.68M |
September 23, 2025 | 226.73 | 225.62 | 225.62 | 229.9 | 224.51 | 2.1M |
September 22, 2025 | 224.1 | 225.73 | 225.73 | 227.51 | 222.37 | 1.72M |
September 19, 2025 | 227.8 | 224.05 | 224.05 | 229.11 | 222.15 | 3.37M |
September 18, 2025 | 225.78 | 226.51 | 226.51 | 228.33 | 223.69 | 3.55M |
September 17, 2025 | 220.68 | 221.89 | 221.89 | 226.65 | 218.54 | 2.33M |
September 16, 2025 | 220.31 | 220.99 | 220.99 | 223.33 | 217.93 | 2.21M |
September 15, 2025 | 216.21 | 219.27 | 219.27 | 223.54 | 215.65 | 1.83M |
September 12, 2025 | 222.66 | 218.82 | 218.82 | 223.09 | 218.6 | 2.06M |
September 11, 2025 | 221.53 | 223.21 | 223.21 | 224.38 | 218.4 | 3M |
September 10, 2025 | 224.12 | 219.28 | 219.28 | 224.6 | 219.13 | 3.11M |
September 09, 2025 | 223.66 | 223.69 | 223.69 | 225.01 | 221.77 | 1.54M |
September 08, 2025 | 227.4 | 225.5 | 225.5 | 229.42 | 224.62 | 1.88M |
September 05, 2025 | 227.21 | 226.74 | 226.74 | 230.88 | 224.6 | 2.01M |
September 04, 2025 | 224.77 | 225.39 | 225.39 | 225.98 | 218.95 | 3.31M |
September 03, 2025 | 232.5 | 228.2 | 228.2 | 234.11 | 223.9 | 2.83M |
September 02, 2025 | 227.94 | 232.66 | 232.66 | 233.02 | 226.16 | 2.21M |
August 29, 2025 | 238.17 | 234.85 | 234.85 | 239.1 | 233.63 | 2.2M |
August 28, 2025 | 239.84 | 239.07 | 239.07 | 241.42 | 238.54 | 1.62M |
August 27, 2025 | 235.98 | 237.67 | 237.67 | 238.1 | 234.7 | 1.05M |
August 26, 2025 | 235.84 | 237.82 | 237.82 | 239.5 | 235.28 | 2.36M |
August 25, 2025 | 233.88 | 236.67 | 236.67 | 237.81 | 233.53 | 1.26M |
August 22, 2025 | 225.66 | 234.83 | 234.83 | 238.32 | 224.09 | 2.99M |
August 21, 2025 | 226.88 | 223.93 | 223.93 | 227.81 | 223.21 | 1.98M |
August 20, 2025 | 231.49 | 228.77 | 228.77 | 233.49 | 223 | 3.99M |
August 19, 2025 | 232.6 | 229.27 | 229.27 | 233.99 | 228.52 | 2.22M |
August 18, 2025 | 228.99 | 232.01 | 232.01 | 233.95 | 227.73 | 2.47M |
August 15, 2025 | 233.52 | 228.78 | 228.78 | 233.52 | 226.22 | 3.34M |
August 14, 2025 | 226.29 | 231.54 | 231.54 | 232.52 | 224.08 | 2.81M |
August 13, 2025 | 220.77 | 230.52 | 230.52 | 231.01 | 220.07 | 3.58M |
August 12, 2025 | 207.74 | 220.05 | 220.05 | 220.71 | 206.92 | 4.21M |
August 11, 2025 | 207.1 | 205.16 | 205.16 | 210.58 | 204.73 | 3.9M |
August 08, 2025 | 206.47 | 207.16 | 207.16 | 209.81 | 204.59 | 1.66M |
August 07, 2025 | 208.76 | 205.91 | 205.91 | 210.54 | 204.52 | 2.2M |
August 06, 2025 | 207.45 | 205.92 | 205.92 | 207.45 | 203.24 | 2.77M |
August 05, 2025 | 213.41 | 208.24 | 208.24 | 215.09 | 207.8 | 2.31M |
August 04, 2025 | 210.64 | 211.99 | 211.99 | 212.12 | 209.35 | 2.18M |
August 01, 2025 | 211.22 | 209.92 | 209.92 | 212 | 206.27 | 2.55M |
July 31, 2025 | 219.48 | 213.77 | 213.77 | 219.48 | 212.19 | 2.73M |
July 30, 2025 | 228.06 | 220.94 | 220.94 | 228.06 | 219.8 | 2.09M |
July 29, 2025 | 229.32 | 226.74 | 226.74 | 233.11 | 226.43 | 1.92M |