219.01
-1.04(-0.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 219.35 | 219.01 | 219.01 | 222.35 | 216.23 | 159,275 |
October 20, 2025 | 224 | 220.05 | 220.05 | 224.94 | 217.98 | 140,800 |
October 17, 2025 | 225.73 | 223.83 | 223.83 | 227.78 | 222.6 | 137,000 |
October 16, 2025 | 224.56 | 225.72 | 225.72 | 227.27 | 222.62 | 183,511 |
October 15, 2025 | 223.98 | 223.6 | 223.6 | 223.98 | 216.46 | 132,119 |
October 14, 2025 | 217.59 | 222.7 | 222.7 | 222.74 | 217.59 | 102,300 |
October 13, 2025 | 215.54 | 219.28 | 219.28 | 222.18 | 215.04 | 132,200 |
October 10, 2025 | 228.91 | 215.68 | 215.68 | 228.91 | 214 | 360,320 |
October 09, 2025 | 220.87 | 226.54 | 226.54 | 228.49 | 220.71 | 230,800 |
October 08, 2025 | 221.65 | 220.14 | 220.14 | 224.63 | 218.05 | 260,744 |
October 07, 2025 | 220 | 221.45 | 221.45 | 223.62 | 218.05 | 249,300 |
October 06, 2025 | 220.43 | 217.31 | 217.31 | 222.95 | 217.18 | 218,600 |
October 03, 2025 | 223.32 | 226.76 | 226.76 | 227.37 | 223.32 | 140,346 |
October 02, 2025 | 220.83 | 223.22 | 223.22 | 225.58 | 220.53 | 156,006 |
October 01, 2025 | 212.99 | 221.7 | 221.7 | 222.64 | 212.99 | 233,408 |
September 30, 2025 | 213.67 | 211.42 | 211.42 | 215.14 | 210.76 | 244,146 |
September 29, 2025 | 216.56 | 215.38 | 215.38 | 216.77 | 214.39 | 136,316 |
September 26, 2025 | 216.52 | 215.02 | 215.02 | 218.78 | 213.9 | 133,140 |
September 25, 2025 | 221.16 | 214.46 | 214.46 | 221.16 | 214.46 | 123,299 |
September 24, 2025 | 215.02 | 220.67 | 220.67 | 220.71 | 215.01 | 160,721 |
September 23, 2025 | 217.8 | 215.99 | 215.99 | 218.46 | 215 | 152,921 |
September 22, 2025 | 221.98 | 215.74 | 215.74 | 223.97 | 215.37 | 341,700 |
September 19, 2025 | 224.54 | 223.24 | 223.24 | 225.94 | 221.25 | 286,507 |
September 18, 2025 | 224.72 | 223.52 | 223.52 | 228.18 | 223.52 | 187,695 |
September 17, 2025 | 223.28 | 225.41 | 225.41 | 229.12 | 223.28 | 244,604 |
September 16, 2025 | 214.5 | 222.35 | 222.35 | 223.31 | 214.5 | 336,300 |
September 15, 2025 | 217.25 | 215.11 | 215.11 | 217.77 | 214.01 | 194,816 |
September 12, 2025 | 219.02 | 216.69 | 216.69 | 219.02 | 215.87 | 191,200 |
September 11, 2025 | 221.13 | 219.98 | 219.98 | 222.5 | 218.7 | 165,892 |
September 10, 2025 | 220.54 | 219.58 | 219.41 | 221.43 | 216.54 | 288,807 |
September 09, 2025 | 224 | 223 | 223 | 229.07 | 221.88 | 310,800 |
September 08, 2025 | 223.96 | 224.98 | 224.98 | 225.72 | 221.37 | 297,600 |
September 05, 2025 | 224 | 226.97 | 226.97 | 230.78 | 222.5 | 261,502 |
September 04, 2025 | 219.41 | 222.87 | 222.87 | 223.04 | 219.32 | 211,270 |
September 03, 2025 | 215.42 | 218.97 | 218.97 | 219.35 | 214.45 | 183,370 |
September 02, 2025 | 219.23 | 215.73 | 215.73 | 221.36 | 215.71 | 437,000 |
August 29, 2025 | 218.19 | 221.09 | 221.09 | 223.33 | 218.14 | 286,599 |
August 28, 2025 | 222.96 | 216.41 | 216.41 | 222.96 | 215.81 | 150,700 |
August 27, 2025 | 215.7 | 221.97 | 221.97 | 222.63 | 215.7 | 168,548 |
August 26, 2025 | 216.22 | 216.14 | 216.14 | 218.86 | 215.65 | 178,993 |
August 25, 2025 | 221.42 | 217.3 | 217.3 | 221.82 | 216.27 | 189,814 |
August 22, 2025 | 219.28 | 223.64 | 223.64 | 224.1 | 217.74 | 157,647 |
August 21, 2025 | 216.2 | 218.21 | 218.21 | 218.49 | 214.3 | 143,065 |
August 20, 2025 | 224.69 | 218.33 | 218.33 | 225.11 | 217.92 | 197,348 |
August 19, 2025 | 217.73 | 223.59 | 223.59 | 223.62 | 217.45 | 194,122 |
August 18, 2025 | 219.93 | 215.96 | 215.96 | 222.5 | 215.93 | 187,464 |
August 15, 2025 | 220.95 | 220.31 | 220.31 | 222.04 | 218.91 | 231,510 |
August 14, 2025 | 220.01 | 219.75 | 219.75 | 223.37 | 217.31 | 172,223 |
August 13, 2025 | 220.7 | 224.74 | 224.74 | 225.49 | 219.58 | 216,703 |
August 12, 2025 | 214.08 | 220.75 | 220.75 | 221.62 | 213.96 | 260,345 |
August 11, 2025 | 216.6 | 213.87 | 213.87 | 218.23 | 210.9 | 283,226 |
August 08, 2025 | 220.06 | 217.48 | 217.48 | 221.9 | 217.18 | 234,500 |
August 07, 2025 | 219.1 | 221.38 | 221.38 | 221.52 | 216.43 | 228,105 |
August 06, 2025 | 215.82 | 218.38 | 218.38 | 219.34 | 213.92 | 242,924 |
August 05, 2025 | 218.19 | 217.61 | 217.61 | 221.44 | 216.78 | 372,161 |
August 04, 2025 | 212.52 | 218.43 | 218.43 | 222.49 | 210.92 | 439,400 |
August 01, 2025 | 208.65 | 209.51 | 209.51 | 210.49 | 204.53 | 474,335 |
July 31, 2025 | 207.6 | 207.08 | 207.08 | 212.41 | 205.32 | 400,634 |
July 30, 2025 | 213.93 | 211.8 | 211.8 | 215.21 | 210.39 | 281,000 |
July 29, 2025 | 207.64 | 211.79 | 211.79 | 212.3 | 207.44 | 254,714 |