215.95
+2.81(+1.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 213.53 | 215.95 | 215.95 | 216.06 | 211.52 | 576,800 |
| September 25, 2025 | 214.09 | 213.14 | 213.14 | 215.12 | 212.37 | 600,000 |
| September 24, 2025 | 216.78 | 215.32 | 215.32 | 217.9 | 213.88 | 510,000 |
| September 23, 2025 | 212.54 | 213.71 | 213.71 | 214.91 | 212.54 | 422,702 |
| September 22, 2025 | 212.04 | 212.71 | 212.71 | 213.44 | 210.17 | 464,101 |
| September 19, 2025 | 213.78 | 211.28 | 211.28 | 213.78 | 210.52 | 1.16M |
| September 18, 2025 | 212.16 | 213.96 | 213.96 | 214.66 | 210.61 | 571,000 |
| September 17, 2025 | 213.94 | 212.08 | 212.08 | 217.01 | 211.84 | 577,305 |
| September 16, 2025 | 210.93 | 211.47 | 211.47 | 212.19 | 209.93 | 636,200 |
| September 15, 2025 | 214.53 | 211.81 | 211.81 | 215.28 | 211.52 | 786,400 |
| September 12, 2025 | 215.74 | 215.15 | 213.9 | 216.85 | 214.91 | 471,235 |
| September 11, 2025 | 212.91 | 217.03 | 215.77 | 217.51 | 212.52 | 620,100 |
| September 10, 2025 | 213.05 | 213.05 | 213.05 | 215.73 | 212.69 | 616,608 |
| September 09, 2025 | 215.95 | 214.07 | 214.07 | 216.67 | 212.86 | 748,000 |
| September 08, 2025 | 219.63 | 215.93 | 215.93 | 220.14 | 214.84 | 1.01M |
| September 05, 2025 | 217.53 | 220.25 | 220.25 | 220.31 | 217.02 | 873,545 |
| September 04, 2025 | 212.54 | 216.72 | 216.72 | 216.8 | 211.05 | 725,400 |
| September 03, 2025 | 215.53 | 212.93 | 212.93 | 216.84 | 212.8 | 623,000 |
| September 02, 2025 | 214.81 | 216.45 | 216.45 | 216.96 | 213.61 | 687,300 |
| August 29, 2025 | 217.44 | 217.96 | 217.96 | 219.37 | 216.7 | 938,000 |
| August 28, 2025 | 212.3 | 216.65 | 216.65 | 217.24 | 211.06 | 1.18M |
| August 27, 2025 | 210.68 | 210.69 | 210.69 | 212.66 | 209.41 | 624,300 |
| August 26, 2025 | 211.38 | 211.62 | 211.62 | 212.19 | 210.16 | 1.23M |
| August 25, 2025 | 212.16 | 212.23 | 212.23 | 212.55 | 209.77 | 595,000 |
| August 22, 2025 | 211.36 | 212.74 | 212.74 | 216.78 | 210.01 | 1.44M |
| August 21, 2025 | 198.91 | 210.35 | 210.35 | 212.09 | 198.2 | 2.56M |
| August 20, 2025 | 198.6 | 198.12 | 198.12 | 198.71 | 196.91 | 564,000 |
| August 19, 2025 | 195.06 | 198.25 | 198.25 | 198.29 | 194.68 | 560,220 |
| August 18, 2025 | 193.32 | 194.18 | 194.18 | 195.05 | 192.56 | 547,332 |
| August 15, 2025 | 197.16 | 193.42 | 193.42 | 197.16 | 193.17 | 797,525 |
| August 14, 2025 | 198.79 | 196.52 | 196.52 | 198.79 | 195.27 | 410,600 |
| August 13, 2025 | 199.05 | 200.79 | 200.79 | 200.88 | 198.32 | 483,907 |
| August 12, 2025 | 196.77 | 198.96 | 198.96 | 199.15 | 196.29 | 520,625 |
| August 11, 2025 | 196.67 | 196.62 | 196.62 | 198.21 | 194.63 | 482,216 |
| August 08, 2025 | 195.36 | 196.43 | 196.43 | 197.25 | 194.5 | 440,978 |
| August 07, 2025 | 193.82 | 194.86 | 194.86 | 195.62 | 192.43 | 455,500 |
| August 06, 2025 | 193.12 | 192.22 | 192.22 | 193.12 | 191.13 | 624,543 |
| August 05, 2025 | 193.08 | 193.51 | 193.51 | 193.93 | 191.79 | 505,600 |
| August 04, 2025 | 191.68 | 193.08 | 193.08 | 194.4 | 191.46 | 576,300 |
| August 01, 2025 | 192.47 | 191.41 | 191.41 | 192.57 | 189.03 | 615,941 |
| July 31, 2025 | 197.42 | 193.75 | 193.75 | 199.34 | 193.15 | 1.14M |
| July 30, 2025 | 202.2 | 198.43 | 198.43 | 202.2 | 197.93 | 945,157 |
| July 29, 2025 | 205 | 203.06 | 203.06 | 205.84 | 202.13 | 652,000 |
| July 28, 2025 | 205.59 | 204.18 | 204.18 | 206.04 | 203.55 | 516,700 |
| July 25, 2025 | 206.29 | 206.53 | 206.53 | 207.75 | 204.13 | 629,946 |
| July 24, 2025 | 206.32 | 205.93 | 205.93 | 212.43 | 203.95 | 893,820 |
| July 23, 2025 | 206.62 | 206.32 | 206.32 | 207.67 | 205.53 | 900,400 |
| July 22, 2025 | 201.69 | 205.29 | 205.29 | 205.8 | 201.69 | 813,823 |
| July 21, 2025 | 200.2 | 201.39 | 201.39 | 204.63 | 199.47 | 843,300 |
| July 18, 2025 | 202.11 | 199.81 | 199.81 | 202.44 | 199.1 | 913,600 |
| July 17, 2025 | 202.19 | 202.24 | 202.24 | 203.63 | 201.33 | 468,417 |
| July 16, 2025 | 199.98 | 202.57 | 202.57 | 202.92 | 198.6 | 621,500 |
| July 15, 2025 | 203.57 | 199.68 | 199.68 | 204.17 | 199.64 | 517,464 |
| July 14, 2025 | 204.68 | 203.39 | 203.39 | 205.95 | 203.27 | 459,409 |
| July 11, 2025 | 205.38 | 205.9 | 205.9 | 206.63 | 204.5 | 432,717 |
| July 10, 2025 | 204.56 | 207.24 | 207.24 | 209.58 | 203.06 | 655,325 |
| July 09, 2025 | 204.06 | 204.08 | 204.08 | 204.46 | 202.33 | 738,316 |
| July 08, 2025 | 201.26 | 202.77 | 202.77 | 204.46 | 201.24 | 731,053 |
| July 07, 2025 | 201.8 | 201.27 | 201.27 | 202.49 | 200.12 | 621,215 |
| July 03, 2025 | 201.69 | 202.29 | 202.29 | 203.58 | 200.7 | 393,067 |