220.84
-0.27(-0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 223.38 | 221.11 | 221.11 | 223.75 | 220.83 | 1.21M |
October 01, 2025 | 217.64 | 221.69 | 221.69 | 222.01 | 217.27 | 1.61M |
September 30, 2025 | 217.78 | 219.53 | 219.53 | 219.61 | 217.2 | 1.32M |
September 29, 2025 | 219.55 | 217.78 | 217.78 | 219.75 | 216.56 | 1.18M |
September 26, 2025 | 215.1 | 217.04 | 217.04 | 217.38 | 213.29 | 1.61M |
September 25, 2025 | 211.8 | 214.47 | 214.47 | 214.71 | 210.8 | 2.11M |
September 24, 2025 | 220.33 | 215.56 | 215.56 | 220.57 | 214.36 | 2.29M |
September 23, 2025 | 219.55 | 219.66 | 219.66 | 221 | 218.02 | 1.09M |
September 22, 2025 | 215.01 | 218.59 | 218.59 | 218.75 | 213.69 | 1.02M |
September 19, 2025 | 217.8 | 216.17 | 216.17 | 218.21 | 214.48 | 4.02M |
September 18, 2025 | 214.84 | 217.31 | 217.31 | 218.76 | 213.71 | 1.9M |
September 17, 2025 | 212.71 | 213.83 | 213.83 | 215.17 | 211.34 | 2.21M |
September 16, 2025 | 211.96 | 212.56 | 212.56 | 213.29 | 210 | 1.49M |
September 15, 2025 | 210.06 | 211.15 | 211.15 | 212.94 | 209.82 | 1.18M |
September 12, 2025 | 211.38 | 209.82 | 209.82 | 212.35 | 209.5 | 1.58M |
September 11, 2025 | 210.09 | 212.4 | 212.4 | 215.22 | 209.81 | 1.7M |
September 10, 2025 | 209.26 | 210.35 | 210.35 | 212.1 | 209.26 | 1.36M |
September 09, 2025 | 207.46 | 208.65 | 208.65 | 209.03 | 206.27 | 1.23M |
September 08, 2025 | 209.21 | 207.87 | 207.87 | 209.81 | 207.16 | 1.11M |
September 05, 2025 | 208.74 | 208.74 | 208.74 | 209.92 | 206.84 | 1.05M |
September 04, 2025 | 205.27 | 208.56 | 208.56 | 208.67 | 204.63 | 1.09M |
September 03, 2025 | 205.48 | 205.98 | 205.98 | 207 | 204.01 | 1.51M |
September 02, 2025 | 202.75 | 204.56 | 204.56 | 204.64 | 201.02 | 1.95M |
August 29, 2025 | 206.83 | 206.5 | 206.5 | 208.07 | 205.3 | 1.33M |
August 28, 2025 | 208.61 | 208.04 | 208.04 | 209.5 | 207.1 | 1.68M |
August 27, 2025 | 206.34 | 207.57 | 207.57 | 207.99 | 205.64 | 1.57M |
August 26, 2025 | 204.89 | 206.91 | 206.91 | 207.35 | 204.34 | 2.09M |
August 25, 2025 | 205.19 | 205.13 | 205.13 | 206.51 | 204.79 | 1.32M |
August 22, 2025 | 200.99 | 205 | 205 | 205.55 | 200.55 | 1.82M |
August 21, 2025 | 200.93 | 200.3 | 199.59 | 202.39 | 199.89 | 1.68M |
August 20, 2025 | 201.98 | 201.55 | 201.55 | 202.67 | 198 | 2.27M |
August 19, 2025 | 203.49 | 203.39 | 203.39 | 204.45 | 202.95 | 1.12M |
August 18, 2025 | 202.72 | 203.7 | 203.7 | 204.45 | 202.51 | 1.4M |
August 15, 2025 | 207.26 | 202.71 | 202.71 | 208.7 | 201.89 | 1.87M |
August 14, 2025 | 203.96 | 206.97 | 206.97 | 207.28 | 202.49 | 1.5M |
August 13, 2025 | 205.35 | 206.29 | 206.29 | 207.22 | 204.41 | 1.39M |
August 12, 2025 | 201.11 | 204.14 | 204.14 | 204.32 | 200.2 | 1.33M |
August 11, 2025 | 202.05 | 199.86 | 199.86 | 202.83 | 199.35 | 1.31M |
August 08, 2025 | 201.38 | 201.98 | 201.98 | 203.24 | 200.3 | 1.44M |
August 07, 2025 | 201.84 | 199.92 | 199.92 | 201.84 | 199.22 | 1.27M |
August 06, 2025 | 202.74 | 200.05 | 200.05 | 203.1 | 199.35 | 1.8M |
August 05, 2025 | 204.81 | 201.53 | 201.53 | 204.81 | 200.58 | 2.06M |
August 04, 2025 | 204.75 | 204 | 204 | 204.82 | 202.87 | 1.82M |
August 01, 2025 | 201.86 | 201.93 | 201.93 | 202.83 | 199.24 | 2.93M |
July 31, 2025 | 206.15 | 205.75 | 205.75 | 208.36 | 204.71 | 1.85M |
July 30, 2025 | 208.43 | 206.68 | 206.68 | 209.4 | 205.81 | 2.66M |
July 29, 2025 | 211.81 | 209.17 | 209.17 | 212.76 | 208.14 | 1.56M |
July 28, 2025 | 206.73 | 209.34 | 209.34 | 210.05 | 205.76 | 2.29M |
July 25, 2025 | 206.89 | 208.06 | 208.06 | 208.17 | 203.46 | 2.07M |
July 24, 2025 | 200.93 | 205.6 | 205.6 | 206.35 | 199.56 | 3.27M |
July 23, 2025 | 187.11 | 202.04 | 202.04 | 202.27 | 187 | 4.79M |
July 22, 2025 | 178.94 | 180.47 | 180.47 | 181.29 | 177.21 | 2.97M |
July 21, 2025 | 178.53 | 179.51 | 179.51 | 180.75 | 177.88 | 2M |
July 18, 2025 | 178.43 | 178.97 | 178.97 | 179.75 | 178.09 | 4.34M |
July 17, 2025 | 175.9 | 177.68 | 177.68 | 179.07 | 175.28 | 1.7M |
July 16, 2025 | 175.48 | 176.38 | 176.38 | 176.38 | 173.56 | 1.32M |
July 15, 2025 | 177.56 | 175.44 | 175.44 | 178.28 | 175.37 | 1.66M |
July 14, 2025 | 177.56 | 176.18 | 176.18 | 177.56 | 175.23 | 1.23M |
July 11, 2025 | 176.82 | 177.11 | 177.11 | 178.1 | 174.99 | 1.54M |
July 10, 2025 | 173.63 | 175.03 | 175.03 | 175.31 | 172.64 | 1.72M |