253.37
+4.17(+1.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 250.3 | 253.37 | 253.37 | 255.02 | 250.3 | 193,100 |
September 25, 2025 | 251.56 | 249.2 | 249.2 | 253 | 245.79 | 297,800 |
September 24, 2025 | 254.57 | 253.65 | 253.65 | 256.33 | 250.41 | 553,347 |
September 23, 2025 | 252.56 | 254.14 | 254.14 | 258.18 | 252.56 | 384,700 |
September 22, 2025 | 255.15 | 253.66 | 253.66 | 257.31 | 250.71 | 560,200 |
September 19, 2025 | 257.17 | 255.6 | 255.6 | 259.83 | 254.93 | 947,229 |
September 18, 2025 | 257.66 | 257.75 | 257.75 | 259.53 | 250.75 | 418,200 |
September 17, 2025 | 262.82 | 256.29 | 256.29 | 264.4 | 253.01 | 403,685 |
September 16, 2025 | 263.45 | 262.96 | 262.96 | 263.82 | 259.87 | 321,100 |
September 15, 2025 | 273.06 | 263.12 | 263.12 | 275.69 | 263.06 | 359,835 |
September 12, 2025 | 274.78 | 272.73 | 272.73 | 280.14 | 271.76 | 454,545 |
September 11, 2025 | 273.37 | 276.4 | 276.4 | 278.53 | 273.23 | 435,100 |
September 10, 2025 | 285.51 | 271.98 | 271.98 | 286.3 | 270.54 | 481,990 |
September 09, 2025 | 285.61 | 287.09 | 287.09 | 288.91 | 283.64 | 440,131 |
September 08, 2025 | 281.79 | 285.59 | 285.59 | 287 | 280.78 | 760,612 |
September 05, 2025 | 280.47 | 281.46 | 281.46 | 285.2 | 278.41 | 568,301 |
September 04, 2025 | 267.37 | 279.72 | 279.72 | 280 | 267.37 | 606,205 |
September 03, 2025 | 268.43 | 269.71 | 269.71 | 271.33 | 267.21 | 404,400 |
September 02, 2025 | 272.19 | 269.5 | 269.5 | 274.58 | 268.66 | 304,909 |
August 29, 2025 | 272.24 | 272.64 | 272.64 | 273.43 | 270.11 | 395,500 |
August 28, 2025 | 266.85 | 271.68 | 271.68 | 272.06 | 261.99 | 485,700 |
August 27, 2025 | 265.74 | 266.93 | 266.93 | 270.53 | 263.76 | 630,600 |
August 26, 2025 | 264.73 | 266 | 266 | 270 | 263.23 | 606,400 |
August 25, 2025 | 263.94 | 264.17 | 264.17 | 267.39 | 261.65 | 599,400 |
August 22, 2025 | 253.03 | 264.74 | 264.74 | 268.81 | 252.74 | 604,846 |
August 21, 2025 | 256 | 251.37 | 251.37 | 258.12 | 251.29 | 313,243 |
August 20, 2025 | 253.07 | 255.72 | 255.72 | 256.84 | 252.2 | 425,600 |
August 19, 2025 | 253.97 | 253.2 | 253.2 | 256.47 | 250.56 | 262,700 |
August 18, 2025 | 251.94 | 255.35 | 255.35 | 256.38 | 250.99 | 337,000 |
August 15, 2025 | 253.22 | 253.02 | 253.02 | 254.64 | 251.39 | 304,724 |
August 14, 2025 | 253.72 | 253.21 | 253.21 | 257.27 | 250.96 | 332,627 |
August 13, 2025 | 249.4 | 257.38 | 257.38 | 260.22 | 247.35 | 582,400 |
August 12, 2025 | 240.16 | 248.55 | 248.55 | 249.61 | 239.14 | 394,309 |
August 11, 2025 | 240.68 | 239.5 | 239.5 | 242.57 | 236.66 | 300,224 |
August 08, 2025 | 240.93 | 240.49 | 240.49 | 243.27 | 238.28 | 280,040 |
August 07, 2025 | 241.36 | 240.74 | 240.74 | 242.13 | 237.27 | 203,030 |
August 06, 2025 | 239.51 | 239.99 | 239.99 | 242.33 | 234.34 | 335,838 |
August 05, 2025 | 240.11 | 240.1 | 240.1 | 241.09 | 236.26 | 551,800 |
August 04, 2025 | 245.13 | 240.39 | 240.39 | 246.39 | 239.17 | 427,600 |
August 01, 2025 | 249.74 | 243.01 | 243.01 | 251.98 | 241.24 | 694,100 |
July 31, 2025 | 250.5 | 252.27 | 252.27 | 261.81 | 249.11 | 1.08M |
July 30, 2025 | 247 | 254.21 | 254.21 | 258.85 | 244.51 | 1.2M |
July 29, 2025 | 231.47 | 227.15 | 227.15 | 231.47 | 225.48 | 694,549 |
July 28, 2025 | 233.18 | 230.17 | 230.17 | 235.71 | 229.77 | 598,860 |
July 25, 2025 | 233.01 | 233.1 | 233.1 | 234.36 | 229.94 | 304,826 |
July 24, 2025 | 233.43 | 230.18 | 230.18 | 235.4 | 229.13 | 349,620 |
July 23, 2025 | 233.93 | 233.39 | 233.39 | 234.89 | 231.55 | 462,528 |
July 22, 2025 | 229.24 | 231.88 | 231.88 | 232.91 | 229.24 | 471,729 |
July 21, 2025 | 230.26 | 228.86 | 228.86 | 232.12 | 226.66 | 574,200 |
July 18, 2025 | 232.07 | 230.38 | 230.38 | 232.44 | 228.31 | 423,932 |
July 17, 2025 | 233.36 | 230.1 | 230.1 | 233.5 | 229.65 | 423,300 |
July 16, 2025 | 237.98 | 234.41 | 234.41 | 240.19 | 232.88 | 555,835 |
July 15, 2025 | 239.99 | 236.41 | 236.41 | 240.42 | 235.98 | 574,100 |
July 14, 2025 | 236.28 | 239.32 | 239.32 | 240.51 | 236.28 | 398,128 |
July 11, 2025 | 243.11 | 237.94 | 237.94 | 243.11 | 236.23 | 377,311 |
July 10, 2025 | 244.61 | 243.87 | 243.87 | 245.78 | 243.09 | 359,000 |
July 09, 2025 | 248.79 | 244.39 | 244.39 | 248.79 | 240.12 | 497,201 |
July 08, 2025 | 247.82 | 247.8 | 247.8 | 251.35 | 246.87 | 271,305 |
July 07, 2025 | 250.83 | 248.37 | 248.37 | 253.31 | 246.66 | 321,500 |
July 03, 2025 | 251.76 | 251.06 | 251.06 | 253.94 | 248.41 | 233,847 |