252.99
+11.32(+4.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 243.6 | 252.99 | 252.99 | 253.08 | 243.35 | 3.68M |
| October 22, 2025 | 245.97 | 241.67 | 241.67 | 249.28 | 238.26 | 3.21M |
| October 21, 2025 | 246 | 247.52 | 247.52 | 249.1 | 242.55 | 2.41M |
| October 20, 2025 | 243.77 | 245.67 | 245.67 | 246.65 | 241.02 | 2.85M |
| October 17, 2025 | 236.79 | 240.74 | 240.74 | 241.11 | 236 | 2.39M |
| October 16, 2025 | 246 | 240.06 | 240.06 | 251.74 | 237.01 | 8.49M |
| October 15, 2025 | 243.89 | 240.86 | 240.86 | 244.33 | 240.11 | 3.03M |
| October 14, 2025 | 244.04 | 240.83 | 240.83 | 244.36 | 238 | 4.08M |
| October 13, 2025 | 246.19 | 247.27 | 247.27 | 248.43 | 243.27 | 2.94M |
| October 10, 2025 | 253 | 242.17 | 242.17 | 255.39 | 241.12 | 5.06M |
| October 09, 2025 | 249.97 | 250.67 | 250.67 | 253.6 | 245.27 | 6.56M |
| October 08, 2025 | 239.04 | 250.21 | 250.21 | 251.81 | 237.05 | 7.52M |
| October 07, 2025 | 243.28 | 234.81 | 234.81 | 244.15 | 231.07 | 4.9M |
| October 06, 2025 | 240.36 | 242.52 | 242.52 | 245.76 | 239.5 | 5.13M |
| October 03, 2025 | 242.5 | 235.09 | 235.09 | 242.5 | 233.24 | 4.07M |
| October 02, 2025 | 235 | 240.54 | 240.54 | 241.12 | 234.01 | 6.52M |
| October 01, 2025 | 223.88 | 230.55 | 230.55 | 231.86 | 222.64 | 4.68M |
| September 30, 2025 | 225.84 | 225.55 | 225.55 | 227.5 | 221.52 | 3.42M |
| September 29, 2025 | 226.94 | 225.25 | 225.25 | 230.33 | 224.07 | 4.43M |
| September 26, 2025 | 222.31 | 224.64 | 224.64 | 225.97 | 220.3 | 3.01M |
| September 25, 2025 | 219.5 | 221.6 | 221.6 | 225.41 | 217.27 | 3.01M |
| September 24, 2025 | 226.8 | 222.57 | 222.57 | 228.06 | 221.12 | 3.26M |
| September 23, 2025 | 230.16 | 223.54 | 223.54 | 231.49 | 222.88 | 4.93M |
| September 22, 2025 | 228.91 | 229.54 | 229.54 | 230.13 | 225.33 | 3.22M |
| September 19, 2025 | 223.31 | 230.48 | 230.48 | 231.94 | 222.57 | 7.77M |
| September 18, 2025 | 219.99 | 222.11 | 222.11 | 222.25 | 218.51 | 3.75M |
| September 17, 2025 | 217.2 | 217.96 | 217.96 | 219.01 | 214.3 | 4.03M |
| September 16, 2025 | 221.24 | 216.07 | 216.07 | 222.35 | 216.03 | 6.71M |
| September 15, 2025 | 222.02 | 225.79 | 225.79 | 228.54 | 222.02 | 3.72M |
| September 12, 2025 | 224.5 | 221.15 | 221.15 | 224.82 | 220.81 | 2.63M |
| September 11, 2025 | 226.11 | 224.53 | 224.53 | 228.66 | 223.41 | 4.15M |
| September 10, 2025 | 229.9 | 225.85 | 225.85 | 232.21 | 224.02 | 5.13M |
| September 09, 2025 | 223 | 225.56 | 225.56 | 225.83 | 222.1 | 3.95M |
| September 08, 2025 | 226.84 | 226.52 | 226.52 | 230.95 | 226 | 4.52M |
| September 05, 2025 | 223.92 | 225.58 | 225.58 | 226.5 | 221.19 | 5.89M |
| September 04, 2025 | 222.7 | 221.9 | 221.9 | 224.05 | 215.05 | 13.28M |
| September 03, 2025 | 234.85 | 229.33 | 229.33 | 236.5 | 227.84 | 6.75M |
| September 02, 2025 | 234 | 233.6 | 233.6 | 235.26 | 228.4 | 7.22M |
| August 29, 2025 | 236.93 | 238.66 | 238.66 | 241.5 | 233.29 | 11.6M |
| August 28, 2025 | 222 | 241 | 241 | 249.99 | 218.09 | 41.82M |
| August 27, 2025 | 201.75 | 200.39 | 200.39 | 202.54 | 196.66 | 17.84M |
| August 26, 2025 | 195.2 | 194.35 | 194.35 | 196.5 | 193.42 | 4.45M |
| August 25, 2025 | 199 | 194.68 | 194.68 | 200.47 | 194.67 | 3.77M |
| August 22, 2025 | 195.16 | 196.81 | 196.81 | 199.91 | 193.87 | 3.11M |
| August 21, 2025 | 192.81 | 194.68 | 194.68 | 195.29 | 191.24 | 2.85M |
| August 20, 2025 | 197.61 | 194.78 | 194.78 | 197.61 | 189.99 | 4.34M |
| August 19, 2025 | 199.39 | 192.63 | 192.63 | 199.95 | 191.32 | 3.58M |
| August 18, 2025 | 197.47 | 198.24 | 198.24 | 198.64 | 196.11 | 2.38M |
| August 15, 2025 | 195.25 | 199.08 | 199.08 | 200.34 | 194.88 | 2.97M |
| August 14, 2025 | 195.94 | 194.9 | 194.9 | 197.5 | 193.71 | 2.78M |
| August 13, 2025 | 194.13 | 196.87 | 196.87 | 198.24 | 193 | 4.43M |
| August 12, 2025 | 191.75 | 193.06 | 193.06 | 194 | 188 | 3.94M |
| August 11, 2025 | 192.16 | 191.8 | 191.8 | 196.73 | 191.12 | 5.21M |
| August 08, 2025 | 205.79 | 191.73 | 191.73 | 206.4 | 191.33 | 8.62M |
| August 07, 2025 | 215 | 206.4 | 206.4 | 215.39 | 200.8 | 4.62M |
| August 06, 2025 | 205.97 | 210.54 | 210.54 | 211 | 205.8 | 3.24M |
| August 05, 2025 | 208.25 | 205.77 | 205.77 | 209.89 | 204.66 | 4M |
| August 04, 2025 | 207.7 | 208.48 | 208.48 | 210.41 | 205.65 | 3.42M |
| August 01, 2025 | 216.8 | 205.02 | 205.02 | 216.8 | 202.87 | 8.58M |
| July 31, 2025 | 225.13 | 223.5 | 223.5 | 229.27 | 220.94 | 6.22M |