243.62
+5.63(+2.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 239.05 | 237.99 | 237.99 | 242.62 | 236.94 | 152,546 |
September 26, 2025 | 234.59 | 236.42 | 236.42 | 237.72 | 231.9 | 109,300 |
September 25, 2025 | 226.9 | 231.63 | 231.63 | 232.37 | 224.34 | 160,734 |
September 24, 2025 | 237.28 | 227.6 | 227.6 | 237.28 | 226.5 | 157,100 |
September 23, 2025 | 238.04 | 236.79 | 236.79 | 241.3 | 235.02 | 164,800 |
September 22, 2025 | 233.21 | 237.52 | 237.52 | 238.35 | 227.51 | 131,184 |
September 19, 2025 | 243.2 | 235.44 | 235.44 | 244.38 | 233.96 | 454,000 |
September 18, 2025 | 237.7 | 242.45 | 242.45 | 244.49 | 236.97 | 138,619 |
September 17, 2025 | 239.11 | 237.49 | 237.49 | 242.22 | 235.64 | 103,900 |
September 16, 2025 | 236.07 | 238.1 | 238.1 | 238.51 | 234.67 | 144,932 |
September 15, 2025 | 234.67 | 236.24 | 236.24 | 237.32 | 232.39 | 81,421 |
September 12, 2025 | 238.29 | 234.8 | 234.8 | 238.29 | 233.39 | 76,800 |
September 11, 2025 | 236.34 | 239.55 | 239.55 | 240.71 | 236.34 | 107,700 |
September 10, 2025 | 229.65 | 235.7 | 235.7 | 239.06 | 229.28 | 162,118 |
September 09, 2025 | 229.42 | 229.65 | 229.65 | 231.32 | 227.2 | 114,100 |
September 08, 2025 | 233.75 | 229.11 | 229.11 | 235.49 | 226 | 155,106 |
September 05, 2025 | 235.71 | 233.55 | 233.55 | 238.16 | 231.4 | 106,835 |
September 04, 2025 | 233.58 | 235.71 | 235.71 | 236.93 | 232.08 | 113,747 |
September 03, 2025 | 231.51 | 232.88 | 232.88 | 235 | 228.91 | 176,300 |
September 02, 2025 | 226.14 | 232.66 | 232.66 | 233.24 | 226.08 | 119,000 |
August 29, 2025 | 228.8 | 230.05 | 230.05 | 231.44 | 226.93 | 122,200 |
August 28, 2025 | 230.98 | 229.12 | 229.12 | 232.38 | 225.54 | 187,717 |
August 27, 2025 | 230.81 | 230.38 | 230.38 | 234.28 | 230 | 198,900 |
August 26, 2025 | 225.27 | 230.78 | 230.78 | 232.15 | 225.27 | 219,882 |
August 25, 2025 | 228.99 | 225.19 | 225.19 | 228.99 | 224.16 | 170,100 |
August 22, 2025 | 221.26 | 228.7 | 228.7 | 230.37 | 218.77 | 325,000 |
August 21, 2025 | 220.18 | 217.89 | 217.89 | 228.65 | 204 | 770,919 |
August 20, 2025 | 226.79 | 223.39 | 223.2 | 229 | 219.88 | 521,897 |
August 19, 2025 | 231.61 | 226.91 | 226.91 | 232.94 | 226.21 | 126,017 |
August 18, 2025 | 234.07 | 231.22 | 231.22 | 236.58 | 230.99 | 220,045 |
August 15, 2025 | 234.32 | 234.27 | 234.27 | 234.69 | 232.61 | 136,000 |
August 14, 2025 | 232.61 | 233.49 | 233.49 | 236.27 | 231.11 | 133,701 |
August 13, 2025 | 235.3 | 236.05 | 236.05 | 239.13 | 232.68 | 141,007 |
August 12, 2025 | 225.73 | 233.18 | 233.18 | 233.65 | 224.6 | 133,122 |
August 11, 2025 | 226.09 | 224.22 | 224.22 | 227.69 | 223.75 | 283,443 |
August 08, 2025 | 225.79 | 225.94 | 225.94 | 228.95 | 222.33 | 141,200 |
August 07, 2025 | 222.79 | 223.93 | 223.93 | 223.93 | 219.79 | 113,418 |
August 06, 2025 | 220.56 | 221.05 | 221.05 | 222.72 | 218.79 | 99,429 |
August 05, 2025 | 221.15 | 219.64 | 219.64 | 221.7 | 217.99 | 162,700 |
August 04, 2025 | 221.12 | 221.69 | 221.69 | 224.12 | 217.56 | 156,000 |
August 01, 2025 | 216.64 | 219.57 | 219.57 | 220.46 | 215.03 | 158,800 |
July 31, 2025 | 222.15 | 221.01 | 221.01 | 224.13 | 220.05 | 118,300 |
July 30, 2025 | 226.09 | 223.54 | 223.54 | 230.48 | 222 | 139,600 |
July 29, 2025 | 226.12 | 225.22 | 225.22 | 227.87 | 223.74 | 78,029 |
July 28, 2025 | 225.17 | 224.07 | 224.07 | 226.26 | 220.37 | 126,325 |
July 25, 2025 | 225.3 | 226.08 | 226.08 | 229.7 | 224.91 | 101,423 |
July 24, 2025 | 225.2 | 224.03 | 224.03 | 226.77 | 223.62 | 99,944 |
July 23, 2025 | 218.9 | 226.66 | 226.66 | 227.53 | 217.5 | 147,100 |
July 22, 2025 | 215.1 | 217.07 | 217.07 | 217.71 | 210.02 | 145,620 |
July 21, 2025 | 212.66 | 215.89 | 215.89 | 221.01 | 211.54 | 143,600 |
July 18, 2025 | 216.25 | 211.38 | 211.38 | 216.25 | 209.3 | 129,600 |
July 17, 2025 | 212 | 213.82 | 213.82 | 216.02 | 205.87 | 148,700 |
July 16, 2025 | 209.98 | 212.11 | 212.11 | 214.16 | 207.05 | 144,825 |
July 15, 2025 | 213.63 | 208.12 | 208.12 | 214.25 | 206.93 | 159,300 |
July 14, 2025 | 211.29 | 212.3 | 212.3 | 214.81 | 209.54 | 286,700 |
July 11, 2025 | 228.86 | 212.75 | 212.75 | 228.86 | 212.39 | 289,700 |
July 10, 2025 | 236.92 | 229.98 | 229.98 | 240.45 | 229.93 | 360,600 |
July 09, 2025 | 234.56 | 235.64 | 235.64 | 236.76 | 226.62 | 222,839 |
July 08, 2025 | 231.41 | 233.83 | 233.83 | 235 | 231.41 | 202,827 |
July 07, 2025 | 231.38 | 230.81 | 230.81 | 233.58 | 229.1 | 168,200 |