254.29
-6.25(-2.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 262.22 | 254.29 | 254.29 | 266.15 | 251.19 | 3.67M |
| September 11, 2025 | 260.57 | 260.54 | 260.54 | 266.64 | 257.45 | 3.7M |
| September 10, 2025 | 245.14 | 259.03 | 259.03 | 261.13 | 244.85 | 7.43M |
| September 09, 2025 | 235.35 | 240.24 | 240.24 | 240.24 | 232.05 | 3.22M |
| September 08, 2025 | 245.09 | 229.98 | 229.98 | 246.99 | 229.86 | 5.95M |
| September 05, 2025 | 234 | 240 | 240 | 241.18 | 230.24 | 5.57M |
| September 04, 2025 | 225 | 232.11 | 232.11 | 234.38 | 223.5 | 4.27M |
| September 03, 2025 | 226.28 | 223.14 | 223.14 | 239.37 | 218.7 | 8.09M |
| September 02, 2025 | 219.98 | 220.06 | 220.06 | 223.44 | 213.15 | 4.5M |
| August 29, 2025 | 225.54 | 225.08 | 225.08 | 227.9 | 219.62 | 3.42M |
| August 28, 2025 | 212.8 | 225.54 | 225.54 | 227 | 212.4 | 5.13M |
| August 27, 2025 | 220.97 | 211.1 | 211.1 | 226.67 | 208.24 | 4.78M |
| August 26, 2025 | 218.84 | 219.43 | 219.43 | 220.5 | 214.99 | 5.32M |
| August 25, 2025 | 214.27 | 219.73 | 219.73 | 222.47 | 212.57 | 4.58M |
| August 22, 2025 | 215 | 217.31 | 217.31 | 230.25 | 214.1 | 7.64M |
| August 21, 2025 | 217.44 | 218.65 | 218.65 | 221.73 | 215.1 | 3.99M |
| August 20, 2025 | 221.5 | 218.37 | 218.37 | 225.03 | 205.37 | 13.07M |
| August 19, 2025 | 238.22 | 228.18 | 228.18 | 238.84 | 225.5 | 8.61M |
| August 18, 2025 | 245.63 | 241.76 | 241.76 | 253.14 | 237.54 | 6.93M |
| August 15, 2025 | 242.58 | 246.5 | 246.5 | 248.02 | 235.79 | 6.29M |
| August 14, 2025 | 229.96 | 243.47 | 243.47 | 244.85 | 229.96 | 7.53M |
| August 13, 2025 | 225.92 | 234.77 | 234.77 | 237.35 | 224.3 | 7.39M |
| August 12, 2025 | 221.18 | 223.99 | 223.99 | 229.44 | 220.69 | 4.53M |
| August 11, 2025 | 215.23 | 220.75 | 220.75 | 225.35 | 211.8 | 5.54M |
| August 08, 2025 | 211.85 | 215.44 | 215.44 | 219 | 208.85 | 4.71M |
| August 07, 2025 | 215.75 | 211.96 | 211.96 | 217.3 | 205.72 | 5.84M |
| August 06, 2025 | 199.01 | 212.81 | 212.81 | 212.98 | 198.75 | 8.16M |
| August 05, 2025 | 198.67 | 199.09 | 199.09 | 208.68 | 197.51 | 10.5M |
| August 04, 2025 | 191.7 | 201.76 | 201.76 | 203.73 | 188.98 | 15.11M |
| August 01, 2025 | 182 | 188.64 | 188.64 | 196.68 | 177.77 | 27.2M |
| July 31, 2025 | 160.88 | 160.59 | 160.59 | 162.88 | 154.83 | 16.89M |
| July 30, 2025 | 145.72 | 149.33 | 149.33 | 150.38 | 144.09 | 4.97M |
| July 29, 2025 | 151.55 | 144.85 | 144.85 | 151.92 | 141.58 | 6.16M |
| July 28, 2025 | 150.84 | 151.6 | 151.6 | 153.2 | 147.55 | 4.01M |
| July 25, 2025 | 149.94 | 149.66 | 149.66 | 152.78 | 147.9 | 4.06M |
| July 24, 2025 | 147.36 | 148.18 | 148.18 | 150.65 | 142.9 | 5.05M |
| July 23, 2025 | 147.97 | 146.1 | 146.1 | 152.25 | 144.32 | 5.62M |
| July 22, 2025 | 145.4 | 145.8 | 145.8 | 147.8 | 138.6 | 5.18M |
| July 21, 2025 | 145.02 | 146.29 | 146.29 | 149.73 | 144.41 | 5M |
| July 18, 2025 | 142.51 | 148.24 | 148.24 | 149.09 | 138.11 | 6.23M |
| July 17, 2025 | 144.3 | 142.52 | 142.52 | 147.05 | 140.89 | 4.35M |
| July 16, 2025 | 144.95 | 144.31 | 144.31 | 146.19 | 138.3 | 5.84M |
| July 15, 2025 | 147.29 | 144.8 | 144.8 | 148.05 | 142.9 | 4.43M |
| July 14, 2025 | 146 | 146.38 | 146.38 | 150.39 | 145.3 | 4.44M |
| July 11, 2025 | 141.64 | 145.59 | 145.59 | 147.4 | 141.3 | 3.6M |
| July 10, 2025 | 148.73 | 143 | 143 | 148.8 | 141.28 | 3.92M |
| July 09, 2025 | 147.31 | 145.65 | 145.65 | 147.95 | 141.3 | 4.43M |
| July 08, 2025 | 155.2 | 145.96 | 145.96 | 155.85 | 145.2 | 7.03M |
| July 07, 2025 | 154.95 | 153.37 | 153.37 | 155.39 | 149.56 | 6.31M |
| July 03, 2025 | 159 | 157.03 | 157.03 | 160.99 | 155.4 | 4.04M |
| July 02, 2025 | 152 | 159.34 | 159.34 | 164.41 | 151.8 | 10.65M |
| July 01, 2025 | 151.82 | 152.23 | 152.23 | 156.32 | 146.55 | 8.67M |
| June 30, 2025 | 148.08 | 150.57 | 150.57 | 155 | 146.78 | 9.9M |
| June 27, 2025 | 143.51 | 143.01 | 143.01 | 145.5 | 139.26 | 16.88M |
| June 26, 2025 | 145.1 | 143.95 | 143.95 | 147 | 140.75 | 6.56M |
| June 25, 2025 | 150.91 | 141.68 | 141.68 | 153.94 | 141.5 | 9.02M |
| June 24, 2025 | 136.35 | 140.79 | 140.79 | 143.77 | 136.03 | 6.17M |
| June 23, 2025 | 135.77 | 134.14 | 134.14 | 141.67 | 133.28 | 7.06M |
| June 20, 2025 | 141.51 | 139.15 | 139.15 | 148 | 138.1 | 8.75M |
| June 18, 2025 | 132.32 | 141.16 | 141.16 | 143.89 | 132.25 | 12.07M |