252.79
-1.95(-0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 254.97 | 252.79 | 252.79 | 261.29 | 251.65 | 4.92M |
| October 02, 2025 | 263.3 | 254.74 | 254.74 | 264.83 | 251.9 | 4.8M |
| October 01, 2025 | 234.34 | 256.84 | 256.84 | 258.4 | 232.58 | 9.75M |
| September 30, 2025 | 226.88 | 236.06 | 236.06 | 236.51 | 226.26 | 4.18M |
| September 29, 2025 | 226.75 | 229.14 | 228.42 | 234.12 | 224.81 | 5.11M |
| September 26, 2025 | 220.33 | 217.51 | 217.51 | 220.82 | 213.06 | 2.48M |
| September 25, 2025 | 219.95 | 219.85 | 219.85 | 222.53 | 216.01 | 4.2M |
| September 24, 2025 | 227.72 | 223.7 | 223.7 | 231.41 | 222.93 | 4.12M |
| September 23, 2025 | 229.37 | 228.13 | 228.13 | 231.96 | 223.51 | 4.39M |
| September 22, 2025 | 222.9 | 229.33 | 229.33 | 230.82 | 221.97 | 5.24M |
| September 19, 2025 | 218.43 | 221.23 | 221.23 | 221.66 | 216 | 4.83M |
| September 18, 2025 | 216.72 | 216.64 | 216.64 | 219.53 | 215.1 | 3.04M |
| September 17, 2025 | 210.4 | 213.36 | 213.36 | 214.21 | 206.26 | 4.27M |
| September 16, 2025 | 211.3 | 211.13 | 211.13 | 215.2 | 207.66 | 4.89M |
| September 15, 2025 | 200 | 211.12 | 211.12 | 214.2 | 199.65 | 7.4M |
| September 12, 2025 | 196.7 | 195.99 | 195.99 | 198.37 | 193.32 | 3.29M |
| September 11, 2025 | 193.3 | 196.81 | 196.81 | 199.24 | 192.99 | 3.63M |
| September 10, 2025 | 193.01 | 193.04 | 193.04 | 193.8 | 189.9 | 4.34M |
| September 09, 2025 | 189.02 | 191.59 | 191.59 | 192.02 | 188 | 3.23M |
| September 08, 2025 | 189.99 | 189.24 | 189.24 | 191.52 | 187.18 | 4.02M |
| September 05, 2025 | 186 | 188.16 | 188.16 | 189.23 | 183.02 | 3.76M |
| September 04, 2025 | 177.41 | 183.98 | 183.98 | 184.11 | 175.82 | 5.57M |
| September 03, 2025 | 171.1 | 176.32 | 176.32 | 176.49 | 170.01 | 3.79M |
| September 02, 2025 | 164.41 | 170.5 | 170.5 | 170.75 | 163.86 | 3.18M |
| August 29, 2025 | 172.06 | 167.4 | 167.4 | 173.42 | 166.66 | 2.8M |
| August 28, 2025 | 167.11 | 172.38 | 172.38 | 173.21 | 167.11 | 3.08M |
| August 27, 2025 | 165.9 | 167.24 | 167.24 | 168.2 | 165.54 | 2.65M |
| August 26, 2025 | 163.72 | 165.24 | 165.24 | 166.91 | 163.72 | 3.27M |
| August 25, 2025 | 159 | 164 | 164 | 165.28 | 158.68 | 2.52M |
| August 22, 2025 | 155.12 | 159.21 | 159.21 | 160.57 | 154.22 | 1.92M |
| August 21, 2025 | 158.24 | 154.6 | 154.6 | 159.36 | 153.03 | 2.3M |
| August 20, 2025 | 157.18 | 158.4 | 158.4 | 158.67 | 152.5 | 2.18M |
| August 19, 2025 | 158.09 | 157.93 | 157.93 | 158.98 | 155.31 | 2.55M |
| August 18, 2025 | 154.95 | 158.7 | 158.7 | 158.82 | 154.07 | 2.02M |
| August 15, 2025 | 155.75 | 154.43 | 154.43 | 155.75 | 152.05 | 1.43M |
| August 14, 2025 | 155.26 | 155.73 | 155.73 | 156.84 | 154.2 | 2.32M |
| August 13, 2025 | 156.35 | 156.92 | 156.92 | 157.48 | 154.86 | 1.98M |
| August 12, 2025 | 152.23 | 155.59 | 155.59 | 158 | 152.23 | 2.36M |
| August 11, 2025 | 151.61 | 151.69 | 151.69 | 156.1 | 151.23 | 2.76M |
| August 08, 2025 | 149.5 | 150.45 | 150.45 | 151.08 | 148.56 | 1.9M |
| August 07, 2025 | 144.98 | 148.1 | 148.1 | 148.55 | 144.75 | 3.47M |
| August 06, 2025 | 153 | 147.27 | 147.27 | 153 | 146.85 | 3.78M |
| August 05, 2025 | 156.8 | 151.74 | 151.74 | 157.4 | 147.21 | 3.45M |
| August 04, 2025 | 156.79 | 154.81 | 154.81 | 157.62 | 152.4 | 2.51M |
| August 01, 2025 | 153.36 | 154.81 | 154.81 | 156.61 | 150.92 | 3.83M |
| July 31, 2025 | 148.3 | 157.01 | 157.01 | 157.45 | 146.9 | 7.05M |
| July 30, 2025 | 141 | 147.42 | 147.42 | 148.54 | 138.3 | 12M |
| July 29, 2025 | 151.75 | 152.68 | 152.68 | 155.52 | 150 | 6M |
| July 28, 2025 | 151.48 | 150.46 | 150.46 | 152.04 | 149.74 | 2.59M |
| July 25, 2025 | 152.4 | 150.89 | 150.89 | 153.33 | 148.44 | 3.13M |
| July 24, 2025 | 152.23 | 152.73 | 152.73 | 153.88 | 151.08 | 2.43M |
| July 23, 2025 | 147.15 | 152.76 | 152.76 | 152.83 | 147 | 4.02M |
| July 22, 2025 | 149 | 146.59 | 146.59 | 149.28 | 144.94 | 3.02M |
| July 21, 2025 | 149.46 | 149.63 | 149.63 | 150.92 | 148.03 | 3.45M |
| July 18, 2025 | 147.61 | 149.07 | 149.07 | 149.91 | 146.22 | 3.34M |
| July 17, 2025 | 147.12 | 146.72 | 146.72 | 149.65 | 146.35 | 5.16M |
| July 16, 2025 | 148.98 | 147.12 | 147.12 | 149 | 145.51 | 2.69M |
| July 15, 2025 | 150.31 | 149.05 | 149.05 | 150.96 | 147.8 | 2.46M |
| July 14, 2025 | 148.55 | 149.08 | 149.08 | 149.96 | 145.62 | 2.86M |
| July 11, 2025 | 144 | 147.18 | 147.18 | 147.91 | 143.5 | 2.87M |