234.09
+4.99(+2.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 230.78 | 234.09 | 234.09 | 234.68 | 230.09 | 1.43M |
| October 22, 2025 | 234.5 | 229.1 | 229.1 | 237.5 | 227.29 | 3.13M |
| October 21, 2025 | 230.35 | 228.22 | 228.22 | 234.5 | 227.61 | 2.85M |
| October 20, 2025 | 225 | 225.96 | 225.96 | 226.96 | 224.07 | 1.8M |
| October 17, 2025 | 223.2 | 222.98 | 222.98 | 224.53 | 222.09 | 1.34M |
| October 16, 2025 | 224.89 | 224.19 | 224.19 | 226.5 | 221.52 | 1.14M |
| October 15, 2025 | 224.6 | 222.69 | 222.69 | 226.1 | 221.41 | 1.31M |
| October 14, 2025 | 215.63 | 220.65 | 220.65 | 222.12 | 212.32 | 1.32M |
| October 13, 2025 | 218.69 | 219.38 | 219.38 | 220.18 | 217.14 | 1.48M |
| October 10, 2025 | 223.91 | 214.57 | 214.57 | 224.25 | 214.29 | 1.15M |
| October 09, 2025 | 225.68 | 222.46 | 222.46 | 226.4 | 220.5 | 1.29M |
| October 08, 2025 | 223.3 | 224.43 | 224.43 | 225.27 | 221.08 | 1.34M |
| October 07, 2025 | 223.68 | 222.07 | 222.07 | 224.64 | 219.4 | 1.26M |
| October 06, 2025 | 223.79 | 222.96 | 222.96 | 225.26 | 222.69 | 1.69M |
| October 03, 2025 | 221.17 | 220.84 | 220.84 | 224.97 | 220.73 | 1.99M |
| 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 |