226.50
-1.1816(-0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2025 | 225 | 227.68 | 227.68 | 228.95 | 223.58 | 3.94M |
| October 06, 2025 | 228.57 | 224.96 | 224.96 | 229.06 | 222.26 | 6.17M |
| October 03, 2025 | 230.02 | 230.27 | 230.27 | 230.82 | 227.11 | 3.77M |
| October 02, 2025 | 232.54 | 230.14 | 230.14 | 233.26 | 229.72 | 4.33M |
| October 01, 2025 | 239.4 | 233.26 | 233.26 | 240.95 | 231.56 | 5.21M |
| September 30, 2025 | 237.96 | 239.38 | 239.38 | 240.44 | 237.8 | 4.38M |
| September 29, 2025 | 237.46 | 237.96 | 237.96 | 239.82 | 237.07 | 3.84M |
| September 26, 2025 | 238.99 | 237.47 | 237.47 | 240.26 | 236.64 | 2.54M |
| September 25, 2025 | 240.17 | 237.94 | 237.94 | 242.31 | 237.24 | 3.82M |
| September 24, 2025 | 238.19 | 238.4 | 238.4 | 242.37 | 236.99 | 3.68M |
| September 23, 2025 | 236.6 | 239.49 | 239.49 | 240.78 | 234.76 | 4.67M |
| September 22, 2025 | 237.03 | 237.44 | 237.44 | 240.32 | 235.11 | 4.69M |
| September 19, 2025 | 238.83 | 238.17 | 238.17 | 239.79 | 236.44 | 7.44M |
| September 18, 2025 | 237.53 | 238.83 | 238.83 | 240.74 | 237.21 | 3.55M |
| September 17, 2025 | 238.9 | 239.45 | 239.45 | 240.81 | 238.33 | 3.41M |
| September 16, 2025 | 239.88 | 237.62 | 237.62 | 240.15 | 236.15 | 3.64M |
| September 15, 2025 | 241.39 | 239.74 | 239.74 | 244.24 | 238.42 | 3.06M |
| September 12, 2025 | 240.09 | 241.72 | 241.72 | 242.82 | 239.68 | 3.09M |
| September 11, 2025 | 240.24 | 241.39 | 241.39 | 242.34 | 239.52 | 4.32M |
| September 10, 2025 | 241.89 | 240.38 | 240.38 | 242.9 | 238.5 | 4.94M |
| September 09, 2025 | 242.53 | 242.72 | 242.72 | 243.72 | 240.84 | 3.63M |
| September 08, 2025 | 241.13 | 242.9 | 242.9 | 247.25 | 237.4 | 6.31M |
| September 05, 2025 | 252.83 | 252.76 | 252.76 | 255.74 | 251.61 | 3.29M |
| September 04, 2025 | 254.21 | 252.12 | 252.12 | 256.69 | 250.75 | 3.35M |
| September 03, 2025 | 253.31 | 252.66 | 252.66 | 254.41 | 251.32 | 3.82M |
| September 02, 2025 | 251.7 | 255.89 | 255.89 | 258.66 | 251.2 | 4.06M |
| August 29, 2025 | 249.03 | 251.99 | 251.99 | 253.15 | 248.86 | 3.2M |
| August 28, 2025 | 250.72 | 250.56 | 249.68 | 251.65 | 249.38 | 3.6M |
| August 27, 2025 | 249.78 | 251.36 | 250.48 | 252.27 | 249.57 | 3.21M |
| August 26, 2025 | 251.58 | 251.2 | 250.32 | 251.83 | 249.42 | 6.52M |
| August 25, 2025 | 253.1 | 251.74 | 250.86 | 253.39 | 249.88 | 4.3M |
| August 22, 2025 | 259.96 | 251.95 | 251.95 | 261.25 | 251.14 | 3.99M |
| August 21, 2025 | 258.06 | 258.16 | 258.16 | 259.5 | 257.01 | 3.33M |
| August 20, 2025 | 259.94 | 259.01 | 259.01 | 261.56 | 258.73 | 3.88M |
| August 19, 2025 | 255.15 | 258.22 | 258.22 | 258.46 | 254.2 | 3.64M |
| August 18, 2025 | 255.61 | 255.18 | 255.18 | 256.73 | 254.04 | 3.31M |
| August 15, 2025 | 251.12 | 254.63 | 254.63 | 256.19 | 250.3 | 3.94M |
| August 14, 2025 | 251.58 | 250.31 | 250.31 | 252.5 | 249.28 | 2.95M |
| August 13, 2025 | 252.5 | 250.84 | 250.84 | 254.03 | 250.45 | 3.15M |
| August 12, 2025 | 249.5 | 252.28 | 252.28 | 252.59 | 248.3 | 4.62M |
| August 11, 2025 | 245.74 | 248.87 | 248.87 | 249.01 | 245.48 | 3.98M |
| August 08, 2025 | 243.22 | 244.98 | 244.98 | 246.75 | 242.95 | 4.26M |
| August 07, 2025 | 239.61 | 242.93 | 242.93 | 243.18 | 238.51 | 4.06M |
| August 06, 2025 | 238.34 | 239.22 | 239.22 | 241.9 | 235.56 | 5.16M |
| August 05, 2025 | 240.93 | 238.93 | 238.93 | 241.49 | 236.83 | 3.78M |
| August 04, 2025 | 237.74 | 241.01 | 241.01 | 241.4 | 237.08 | 3.76M |
| August 01, 2025 | 240.44 | 237.2 | 237.2 | 242.01 | 236.91 | 3.48M |
| July 31, 2025 | 239.38 | 238.41 | 238.41 | 242.05 | 238.12 | 4.08M |
| July 30, 2025 | 239.33 | 241.58 | 241.58 | 242.79 | 238.59 | 4.21M |
| July 29, 2025 | 239.17 | 239.25 | 239.25 | 241.3 | 237.8 | 3.56M |
| July 28, 2025 | 242.58 | 238.19 | 238.19 | 242.96 | 237.28 | 3.7M |
| July 25, 2025 | 248.26 | 243.55 | 243.55 | 249.91 | 243.1 | 5.21M |
| July 24, 2025 | 244 | 247.5 | 247.5 | 251.75 | 243.5 | 8.62M |
| July 23, 2025 | 233.17 | 233.93 | 233.93 | 234.95 | 230.72 | 5.62M |
| July 22, 2025 | 233.64 | 233.25 | 233.25 | 238.16 | 232.78 | 4M |
| July 21, 2025 | 229.83 | 232.62 | 232.62 | 233.97 | 229.61 | 4.43M |
| July 18, 2025 | 228.71 | 227.21 | 227.21 | 228.79 | 226.24 | 3.77M |
| July 17, 2025 | 227.61 | 227.03 | 227.03 | 229.29 | 225.94 | 3.51M |
| July 16, 2025 | 226.5 | 228.74 | 228.74 | 229.37 | 226.47 | 5.79M |
| July 15, 2025 | 226.67 | 226.02 | 226.02 | 227.08 | 225.28 | 3.43M |