223.82
-3.91(-1.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2025 | 225.85 | 228.49 | 228.49 | 228.67 | 224.75 | 2.93M |
| July 25, 2025 | 222.89 | 223.29 | 223.29 | 223.8 | 221 | 2.16M |
| July 24, 2025 | 222.42 | 224.43 | 224.43 | 224.72 | 217.9 | 2.41M |
| July 23, 2025 | 225.69 | 224.71 | 224.71 | 226.67 | 218.47 | 3.66M |
| July 22, 2025 | 222.13 | 228 | 228 | 229.83 | 220.78 | 5.75M |
| July 21, 2025 | 227.34 | 228.27 | 228.27 | 232.29 | 227.25 | 6.03M |
| July 18, 2025 | 227.72 | 225.9 | 225.9 | 228.94 | 222.57 | 2.5M |
| July 17, 2025 | 219.85 | 224.5 | 224.5 | 225.11 | 218.96 | 1.98M |
| July 16, 2025 | 221.07 | 220.58 | 220.58 | 222.17 | 215.9 | 2.14M |
| July 15, 2025 | 226.89 | 221.06 | 221.06 | 227 | 220.9 | 2.4M |
| July 14, 2025 | 227.06 | 224.61 | 224.61 | 227.06 | 222.5 | 2.71M |
| July 11, 2025 | 230.28 | 228.92 | 228.92 | 232.07 | 228 | 1.87M |
| July 10, 2025 | 233.07 | 233.19 | 233.19 | 236.46 | 230.43 | 1.95M |
| July 09, 2025 | 231.78 | 230.42 | 230.42 | 234.53 | 227.44 | 1.82M |
| July 08, 2025 | 228.76 | 232.34 | 232.34 | 234.32 | 227.13 | 2.29M |