248.56
+1.05(+0.42%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 247.69 | 248.56 | 248.56 | 251.74 | 246.62 | 63,051 |
September 25, 2025 | 245.87 | 247.51 | 247.51 | 250.11 | 245.71 | 55,149 |
September 24, 2025 | 252.2 | 246.14 | 246.14 | 253.25 | 241.97 | 120,200 |
September 23, 2025 | 254.92 | 255.17 | 255.17 | 255.94 | 253.13 | 49,326 |
September 22, 2025 | 251.58 | 255.36 | 255.36 | 255.36 | 250.32 | 55,700 |
September 19, 2025 | 253.26 | 250.32 | 250.32 | 253.57 | 250.32 | 60,538 |
September 18, 2025 | 250.72 | 251.83 | 251.83 | 252.57 | 246.25 | 37,206 |
September 17, 2025 | 246.93 | 249.15 | 249.15 | 253.16 | 246.7 | 100,843 |
September 16, 2025 | 249.4 | 246.97 | 246.97 | 249.73 | 246.36 | 35,217 |
September 15, 2025 | 255.35 | 251.21 | 251.21 | 256.58 | 250.22 | 35,846 |
September 12, 2025 | 258.4 | 254.7 | 254.7 | 259.33 | 254 | 80,606 |
September 11, 2025 | 246.74 | 256.99 | 256.99 | 258.77 | 246.74 | 51,501 |
September 10, 2025 | 252.14 | 248.22 | 248.22 | 252.14 | 245.99 | 51,598 |
September 09, 2025 | 249.53 | 251.2 | 251.2 | 252.43 | 247.88 | 45,900 |
September 08, 2025 | 249.61 | 250.22 | 250.22 | 251.51 | 247.35 | 54,400 |
September 05, 2025 | 247.75 | 249.93 | 249.93 | 250.17 | 246.22 | 41,441 |
September 04, 2025 | 240.58 | 247.07 | 247.07 | 247.26 | 238.57 | 58,700 |
September 03, 2025 | 242.53 | 242.54 | 242.54 | 243.63 | 240.77 | 55,200 |
September 02, 2025 | 237.78 | 243.84 | 243.84 | 244.26 | 237.44 | 65,123 |
August 29, 2025 | 244.44 | 241 | 241 | 247.07 | 240.28 | 52,200 |
August 28, 2025 | 242.56 | 246.1 | 246.1 | 249.09 | 242.56 | 127,338 |
August 27, 2025 | 242.32 | 242.92 | 242.92 | 243.19 | 237.7 | 37,312 |
August 26, 2025 | 244.88 | 241.44 | 241.44 | 244.88 | 238.35 | 86,244 |
August 25, 2025 | 246.25 | 243.45 | 243.45 | 246.25 | 243.45 | 36,200 |
August 22, 2025 | 248.25 | 246.99 | 246.99 | 251.15 | 245.92 | 50,877 |
August 21, 2025 | 248.45 | 247.45 | 247.45 | 251 | 247.19 | 83,500 |
August 20, 2025 | 252.79 | 250.19 | 250.19 | 254.82 | 250.06 | 82,300 |
August 19, 2025 | 251 | 251.25 | 251.25 | 256.22 | 251 | 83,147 |
August 18, 2025 | 248 | 251.88 | 251.88 | 251.94 | 246.02 | 70,730 |
August 15, 2025 | 244.99 | 249.18 | 249.18 | 249.8 | 244.99 | 42,541 |
August 14, 2025 | 242.31 | 244.2 | 244.2 | 245.89 | 241.92 | 96,632 |
August 13, 2025 | 243.93 | 244.7 | 244.7 | 246.21 | 242.41 | 84,500 |
August 12, 2025 | 242.66 | 250.1 | 250.1 | 251.85 | 241.6 | 75,800 |
August 11, 2025 | 241.22 | 243.49 | 243.49 | 245.25 | 241.22 | 69,100 |
August 08, 2025 | 240.39 | 240.92 | 240.92 | 244.01 | 240.39 | 35,800 |
August 07, 2025 | 240.61 | 242.05 | 242.05 | 242.42 | 239.64 | 69,000 |
August 06, 2025 | 228.37 | 239.81 | 239.81 | 242.44 | 228.37 | 54,758 |
August 05, 2025 | 228.94 | 233.29 | 233.29 | 233.68 | 228.94 | 121,529 |
August 04, 2025 | 231.16 | 228.88 | 228.88 | 231.16 | 226.61 | 31,100 |
August 01, 2025 | 227.53 | 228.55 | 228.55 | 229.31 | 226.11 | 59,700 |
July 31, 2025 | 228.1 | 229.79 | 229.79 | 231.56 | 225.1 | 64,336 |
July 30, 2025 | 226.13 | 229.03 | 229.03 | 230.78 | 224.18 | 63,660 |
July 29, 2025 | 221.76 | 228.41 | 228.41 | 228.41 | 219 | 121,900 |
July 28, 2025 | 221.98 | 222.46 | 222.46 | 223.3 | 220.1 | 128,500 |
July 25, 2025 | 223.08 | 224.14 | 224.14 | 225.21 | 222.12 | 56,043 |
July 24, 2025 | 223.15 | 222.91 | 222.91 | 225.5 | 222.06 | 91,007 |
July 23, 2025 | 221.72 | 222.37 | 222.37 | 223.1 | 216.98 | 77,100 |
July 22, 2025 | 221.81 | 218.82 | 218.82 | 222.89 | 216.01 | 101,799 |
July 21, 2025 | 228.48 | 227.68 | 227.68 | 229.81 | 225.23 | 160,800 |
July 18, 2025 | 228.81 | 226.9 | 226.9 | 232.62 | 226.62 | 41,600 |
July 17, 2025 | 229.05 | 229.42 | 229.42 | 230.89 | 229.02 | 107,400 |
July 16, 2025 | 228.18 | 230.11 | 230.11 | 231.3 | 227.46 | 71,000 |
July 15, 2025 | 227.49 | 229.16 | 229.16 | 229.16 | 227.06 | 26,349 |
July 14, 2025 | 229.15 | 228.17 | 228.17 | 230.22 | 227.93 | 107,930 |
July 11, 2025 | 230.79 | 230.42 | 230.42 | 231.17 | 227.34 | 103,118 |
July 10, 2025 | 227.62 | 232.75 | 232.75 | 233.01 | 225.17 | 82,309 |
July 09, 2025 | 229.4 | 226.89 | 226.89 | 230.24 | 226.3 | 114,700 |
July 08, 2025 | 229.44 | 228.59 | 228.59 | 232.72 | 227.31 | 83,110 |
July 07, 2025 | 233.83 | 230.45 | 230.45 | 233.83 | 229.3 | 111,421 |
July 03, 2025 | 236.49 | 233.25 | 233.25 | 237.12 | 231.99 | 96,700 |