228.48
-1.24(-0.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 230.45 | 229.72 | 229.72 | 231.08 | 229.67 | 85,700 |
September 26, 2025 | 226.93 | 228.23 | 228.23 | 228.39 | 225.98 | 47,205 |
September 25, 2025 | 224.79 | 226.52 | 226.52 | 226.66 | 223.66 | 75,700 |
September 24, 2025 | 228.13 | 227.24 | 227.24 | 228.58 | 226.54 | 50,774 |
September 23, 2025 | 229.77 | 227.95 | 227.95 | 230.06 | 227.74 | 74,300 |
September 22, 2025 | 227.23 | 229.44 | 229.44 | 229.87 | 227.23 | 54,700 |
September 19, 2025 | 228.17 | 227.62 | 227.62 | 228.17 | 225.96 | 98,702 |
September 18, 2025 | 226.08 | 227.42 | 227.42 | 228.44 | 225.87 | 123,645 |
September 17, 2025 | 220.86 | 221.67 | 221.67 | 222.41 | 218.84 | 58,643 |
September 16, 2025 | 220.55 | 220.56 | 220.56 | 220.95 | 219.46 | 95,000 |
September 15, 2025 | 218 | 219.92 | 219.92 | 219.98 | 217.92 | 76,300 |
September 12, 2025 | 218.58 | 217.92 | 217.92 | 218.58 | 217.73 | 91,914 |
September 11, 2025 | 217.32 | 218.34 | 218.34 | 219.13 | 217.29 | 116,517 |
September 10, 2025 | 217.44 | 215.77 | 215.77 | 217.44 | 214.92 | 130,200 |
September 09, 2025 | 216.93 | 217.54 | 217.54 | 217.67 | 216.08 | 111,836 |
September 08, 2025 | 215.6 | 216.59 | 216.59 | 217 | 215.6 | 94,600 |
September 05, 2025 | 214.71 | 214.52 | 214.52 | 215.52 | 212.22 | 146,722 |
September 04, 2025 | 210.69 | 212.65 | 212.65 | 212.94 | 209.6 | 67,914 |
September 03, 2025 | 211.66 | 210.9 | 210.9 | 211.81 | 209.69 | 70,423 |
September 02, 2025 | 208.46 | 210.73 | 210.73 | 210.8 | 207.66 | 102,600 |
August 29, 2025 | 214.8 | 212.86 | 212.86 | 214.83 | 212.28 | 98,100 |
August 28, 2025 | 214.44 | 215.99 | 215.99 | 216.43 | 214.44 | 84,146 |
August 27, 2025 | 212.5 | 213.86 | 213.86 | 214.05 | 212.48 | 32,604 |
August 26, 2025 | 212.55 | 213.04 | 213.04 | 213.7 | 212.55 | 45,636 |
August 25, 2025 | 212.94 | 212.65 | 212.65 | 213.3 | 211.95 | 144,500 |
August 22, 2025 | 209.06 | 213.61 | 213.61 | 214.99 | 209.06 | 176,200 |
August 21, 2025 | 208.62 | 208.95 | 208.95 | 209.62 | 207.77 | 93,813 |
August 20, 2025 | 210.28 | 209.71 | 209.71 | 210.28 | 206.24 | 92,300 |
August 19, 2025 | 214.29 | 210.73 | 210.73 | 214.4 | 210.43 | 118,300 |
August 18, 2025 | 212.97 | 214.12 | 214.12 | 214.24 | 212.97 | 67,639 |
August 15, 2025 | 214.43 | 213.39 | 213.39 | 214.43 | 213 | 78,519 |
August 14, 2025 | 214.14 | 214.9 | 214.9 | 215.3 | 213.48 | 51,000 |
August 13, 2025 | 216.33 | 216.6 | 216.6 | 216.6 | 215.35 | 120,517 |
August 12, 2025 | 211.85 | 215.1 | 215.1 | 215.18 | 211.55 | 87,617 |
August 11, 2025 | 212.43 | 211.07 | 211.07 | 214.17 | 210.49 | 80,411 |
August 08, 2025 | 211.88 | 212.2 | 212.2 | 212.81 | 211.61 | 71,220 |
August 07, 2025 | 214.33 | 211.7 | 211.7 | 214.95 | 209.8 | 100,102 |
August 06, 2025 | 210.92 | 212.2 | 212.2 | 212.47 | 209.85 | 134,402 |
August 05, 2025 | 213.2 | 210.42 | 210.42 | 213.5 | 210 | 162,131 |
August 04, 2025 | 211.16 | 212.78 | 212.78 | 212.85 | 210.96 | 211,400 |
August 01, 2025 | 211.15 | 209.58 | 209.58 | 211.53 | 207.37 | 242,190 |
July 31, 2025 | 217.87 | 214.31 | 214.31 | 217.87 | 213.46 | 130,335 |
July 30, 2025 | 219.22 | 218.74 | 218.74 | 219.89 | 217.18 | 80,038 |
July 29, 2025 | 219.93 | 218.81 | 218.81 | 221.43 | 218.39 | 85,222 |
July 28, 2025 | 219 | 218.53 | 218.53 | 219.49 | 218.19 | 61,504 |
July 25, 2025 | 215.52 | 217.16 | 217.16 | 217.5 | 215.42 | 53,400 |
July 24, 2025 | 216.68 | 216.62 | 216.62 | 216.82 | 215.51 | 39,421 |
July 23, 2025 | 216.13 | 216.66 | 216.66 | 216.92 | 214.8 | 79,400 |
July 22, 2025 | 217.29 | 217.06 | 217.06 | 217.89 | 214.38 | 113,400 |
July 21, 2025 | 217.15 | 217.93 | 217.93 | 219.55 | 217.15 | 78,600 |
July 18, 2025 | 217.61 | 216.92 | 216.92 | 217.95 | 216.34 | 63,200 |
July 17, 2025 | 214.51 | 216.46 | 216.46 | 216.85 | 213.82 | 505,820 |
July 16, 2025 | 214.36 | 214.68 | 214.68 | 214.98 | 210.97 | 105,600 |
July 15, 2025 | 216.01 | 214.55 | 214.55 | 216.36 | 214.55 | 44,449 |
July 14, 2025 | 213.45 | 214.1 | 214.1 | 214.84 | 212.77 | 41,347 |
July 11, 2025 | 214.09 | 213.75 | 213.75 | 214.83 | 213.44 | 98,972 |
July 10, 2025 | 217.41 | 214.9 | 214.9 | 217.41 | 214.33 | 91,633 |
July 09, 2025 | 217.22 | 216.95 | 216.95 | 217.91 | 215.41 | 71,000 |
July 08, 2025 | 215.46 | 216.6 | 216.6 | 216.77 | 215.26 | 94,400 |
July 07, 2025 | 214.96 | 214.25 | 214.25 | 215.71 | 213.52 | 152,200 |