231.20
+2.4(+1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 226.2 | 228.8 | 228.8 | 229 | 226.2 | 382 |
| September 25, 2025 | 223.4 | 225 | 225 | 226.4 | 223.4 | 658 |
| September 24, 2025 | 225 | 223.8 | 223.8 | 225.4 | 223.8 | 170 |
| September 23, 2025 | 223 | 225.2 | 225.2 | 226.2 | 223 | 429 |
| September 22, 2025 | 221 | 221.2 | 221.2 | 222 | 219.8 | 508 |
| September 19, 2025 | 216.8 | 217.2 | 217.2 | 217.2 | 215 | 26 |
| September 18, 2025 | 216.2 | 215.2 | 215.2 | 217.2 | 214.2 | 69 |
| September 17, 2025 | 215.6 | 217.3 | 217.3 | 217.6 | 215.6 | 939 |
| September 16, 2025 | 219.4 | 217.8 | 217.8 | 220 | 217.8 | 1,460 |
| September 15, 2025 | 217.4 | 217.2 | 217.2 | 217.4 | 215.8 | 587 |
| September 12, 2025 | 217 | 218 | 218 | 218 | 216.6 | 592 |
| September 11, 2025 | 214.6 | 215 | 215 | 215.2 | 214.6 | 45 |
| September 10, 2025 | 215.2 | 215.2 | 215.2 | 216 | 215.2 | 994 |
| September 09, 2025 | 215 | 213.7 | 213.7 | 215 | 213.7 | 95 |
| September 08, 2025 | 212.6 | 213.2 | 213.2 | 215 | 212.6 | 4,871 |
| September 05, 2025 | 210.6 | 211.4 | 211.4 | 213 | 209.2 | 229 |
| September 04, 2025 | 211.2 | 209.8 | 209.8 | 211.2 | 209.2 | 619 |
| September 03, 2025 | 210 | 212.6 | 212.6 | 213.2 | 210 | 215 |
| September 02, 2025 | 206.8 | 209.4 | 209.4 | 209.4 | 206.8 | 2,379 |
| September 01, 2025 | 208 | 207.4 | 207.4 | 208.4 | 206.4 | 351 |
| August 29, 2025 | 203 | 205 | 205 | 205 | 201.6 | 622 |
| August 28, 2025 | 202.4 | 202 | 202 | 203.2 | 201.8 | 6 |
| August 27, 2025 | 200.6 | 200.6 | 200.6 | 200.6 | 199.5 | 545 |
| August 26, 2025 | 200.2 | 200.4 | 200.4 | 201 | 199.9 | 38 |
| August 22, 2025 | 199.2 | 202.8 | 202.8 | 202.8 | 197.9 | 741 |
| August 21, 2025 | 197.9 | 199.7 | 199.7 | 199.7 | 197.6 | 1,187 |
| August 20, 2025 | 197.6 | 198.5 | 198.5 | 199.8 | 196.2 | 4 |
| August 19, 2025 | 198.6 | 197.5 | 197.5 | 199.3 | 197 | 83 |
| August 18, 2025 | 202.6 | 199.1 | 199.1 | 202.6 | 198.7 | 764 |
| August 15, 2025 | 200 | 199 | 199 | 200.2 | 198.4 | 330 |
| August 14, 2025 | 201.4 | 199.4 | 199.4 | 201.4 | 199.4 | 503 |
| August 13, 2025 | 199.7 | 200.05 | 200.05 | 201.4 | 199.5 | 557 |
| August 12, 2025 | 198.5 | 198.8 | 198.8 | 199.9 | 198 | 1,707 |
| August 11, 2025 | 199.6 | 199.65 | 199.65 | 200.6 | 198.7 | 44 |
| August 08, 2025 | 203.2 | 201.55 | 201.55 | 203.2 | 201.2 | 134 |
| August 07, 2025 | 202.4 | 201.6 | 201.6 | 202.4 | 200.8 | 501 |
| August 06, 2025 | 199.8 | 200.6 | 200.6 | 201 | 199.5 | 1,218 |
| August 05, 2025 | 200.2 | 201.5 | 201.5 | 201.5 | 199.2 | 235 |
| August 04, 2025 | 202 | 200.45 | 200.45 | 202 | 199.2 | 1,028 |
| August 01, 2025 | 197.4 | 201 | 201 | 202 | 195.2 | 1,091 |
| July 31, 2025 | 199 | 196.6 | 196.6 | 199 | 195.7 | 39 |
| July 30, 2025 | 201.6 | 198.8 | 198.8 | 202.2 | 198.3 | 841 |
| July 29, 2025 | 200.2 | 201.4 | 201.4 | 201.6 | 199.9 | 282 |
| July 28, 2025 | 203 | 200.95 | 200.95 | 203 | 199.8 | 570 |
| July 25, 2025 | 202.8 | 201.1 | 201.1 | 203.8 | 201.1 | 416 |
| July 24, 2025 | 205.6 | 204.1 | 204.1 | 205.6 | 203.8 | 377 |
| July 23, 2025 | 208.2 | 207.2 | 207.2 | 208.2 | 206.6 | 705 |
| July 22, 2025 | 206.2 | 207.1 | 207.1 | 207.4 | 204.2 | 483 |
| July 21, 2025 | 204 | 206.2 | 206.2 | 206.6 | 203.2 | 294 |
| July 18, 2025 | 204.6 | 203.4 | 203.4 | 205.2 | 203.4 | 35 |
| July 17, 2025 | 200.8 | 202.4 | 202.4 | 202.4 | 200.2 | 909 |
| July 16, 2025 | 201 | 203.6 | 203.6 | 203.6 | 200.2 | 1,919 |
| July 15, 2025 | 202.4 | 199.9 | 199.9 | 202.4 | 199.9 | 1,090 |
| July 14, 2025 | 202 | 201.2 | 201.2 | 204.14 | 201.2 | 603 |
| July 11, 2025 | 197.5 | 202.1 | 202.1 | 202.1 | 197.5 | 966 |
| July 10, 2025 | 197.4 | 197.2 | 197.2 | 198.1 | 196.6 | 109 |
| July 09, 2025 | 195 | 195.8 | 195.8 | 196 | 195 | 780 |
| July 08, 2025 | 197.7 | 195.3 | 195.3 | 198.4 | 195.3 | 820 |
| July 07, 2025 | 196.2 | 196.6 | 196.6 | 196.9 | 196.02 | 1,565 |
| July 04, 2025 | 198.2 | 197.6 | 197.6 | 198.9 | 197.5 | 215 |