220.04
-5.2(-2.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 223.28 | 220.04 | 220.04 | 225.94 | 219.1 | 5.15M |
| October 22, 2025 | 226.99 | 225.24 | 225.24 | 228.85 | 225.21 | 3.76M |
| October 21, 2025 | 226.29 | 226.54 | 226.54 | 228.15 | 225.42 | 2.73M |
| October 20, 2025 | 226.66 | 227.3 | 227.3 | 229.21 | 225.8 | 2.92M |
| October 17, 2025 | 225.11 | 226.04 | 226.04 | 228.67 | 224.82 | 3.18M |
| October 16, 2025 | 226.27 | 224.04 | 224.04 | 227.5 | 223.22 | 2.97M |
| October 15, 2025 | 227.14 | 225.72 | 225.72 | 228 | 224.59 | 2.48M |
| October 14, 2025 | 223.92 | 227.08 | 227.08 | 227.85 | 223.33 | 2.31M |
| October 13, 2025 | 226.73 | 225.85 | 225.85 | 227.41 | 224.82 | 2.08M |
| October 10, 2025 | 232.55 | 225.45 | 225.45 | 233.86 | 225.22 | 2.76M |
| October 09, 2025 | 232.74 | 231.54 | 231.54 | 233.48 | 230.12 | 2.33M |
| October 08, 2025 | 230.18 | 232.65 | 232.65 | 233.74 | 229.22 | 3.58M |
| October 07, 2025 | 237.78 | 231.86 | 231.86 | 238.22 | 231.26 | 3.02M |
| October 06, 2025 | 237 | 237.41 | 237.41 | 238.23 | 235.5 | 3.26M |
| October 03, 2025 | 234.86 | 236.8 | 236.8 | 237.74 | 234.52 | 3.18M |
| October 02, 2025 | 235.44 | 234.52 | 234.52 | 236.99 | 233.52 | 3.87M |
| October 01, 2025 | 235.92 | 234.74 | 234.74 | 237.25 | 234 | 3.95M |
| September 30, 2025 | 237 | 236.37 | 236.37 | 237 | 234.82 | 3.8M |
| September 29, 2025 | 235.75 | 236.18 | 236.18 | 237.36 | 235.09 | 5.1M |
| September 26, 2025 | 232.02 | 235.2 | 235.2 | 235.5 | 231.79 | 4.94M |
| September 25, 2025 | 231.05 | 232 | 232 | 232.5 | 230.48 | 6.03M |
| September 24, 2025 | 229.33 | 230.36 | 230.36 | 232.06 | 228.39 | 5.93M |
| September 23, 2025 | 225.85 | 227.98 | 227.98 | 229 | 225.45 | 5.18M |
| September 22, 2025 | 220.65 | 225.85 | 225.85 | 229 | 219.25 | 8M |
| September 19, 2025 | 221.66 | 220.61 | 220.61 | 221.66 | 219.22 | 8.63M |
| September 18, 2025 | 217.48 | 220.36 | 220.36 | 220.55 | 216.78 | 4.35M |
| September 17, 2025 | 216.31 | 217.17 | 217.17 | 219.67 | 216.13 | 4.8M |
| September 16, 2025 | 218.44 | 216 | 216 | 219.02 | 215.44 | 4.43M |
| September 15, 2025 | 216.01 | 216.25 | 216.25 | 217.06 | 214.32 | 4.48M |
| September 12, 2025 | 215.18 | 214.91 | 214.91 | 216.28 | 213.89 | 6.21M |
| September 11, 2025 | 214.77 | 216.04 | 216.04 | 216.78 | 214.16 | 4.13M |
| September 10, 2025 | 215 | 215.19 | 215.19 | 216.07 | 210.84 | 5M |
| September 09, 2025 | 217.48 | 216.05 | 216.05 | 218.63 | 215.65 | 3.11M |
| September 08, 2025 | 219.32 | 217.26 | 217.26 | 220.1 | 216.27 | 4.13M |
| September 05, 2025 | 222.06 | 220.31 | 220.31 | 223.17 | 218.87 | 4M |
| September 04, 2025 | 222.66 | 223.06 | 223.06 | 223.48 | 220.51 | 3.6M |
| September 03, 2025 | 221.42 | 221.76 | 221.76 | 222.5 | 218.75 | 5.88M |
| September 02, 2025 | 222.21 | 221.99 | 221.99 | 222.77 | 219.34 | 3.96M |
| August 29, 2025 | 221.4 | 223.57 | 223.57 | 223.71 | 221.2 | 5.01M |
| August 28, 2025 | 224.27 | 222.35 | 220.97 | 224.86 | 220.84 | 6.3M |
| August 27, 2025 | 222.5 | 220.95 | 219.58 | 223 | 220.41 | 3.47M |
| August 26, 2025 | 222.56 | 222.74 | 221.36 | 222.99 | 220.36 | 3.76M |
| August 25, 2025 | 228.23 | 223.32 | 221.93 | 228.95 | 221.13 | 5.99M |
| August 22, 2025 | 226.69 | 227.85 | 227.85 | 231.32 | 222.18 | 5.32M |
| August 21, 2025 | 225.48 | 225.3 | 225.3 | 226.18 | 223.53 | 3.44M |
| August 20, 2025 | 225 | 225.68 | 225.68 | 226.88 | 224.44 | 4.52M |
| August 19, 2025 | 220.92 | 223.77 | 223.77 | 225.02 | 220.06 | 4.9M |
| August 18, 2025 | 220.7 | 220.08 | 220.08 | 221.39 | 218.91 | 3.19M |
| August 15, 2025 | 223.27 | 220.78 | 220.78 | 223.66 | 220.41 | 3.74M |
| August 14, 2025 | 222.17 | 221.52 | 221.52 | 222.39 | 219.3 | 6.25M |
| August 13, 2025 | 219.44 | 223.18 | 223.18 | 223.5 | 218.52 | 3.1M |
| August 12, 2025 | 220.31 | 218.8 | 218.8 | 221.21 | 218.18 | 3.22M |
| August 11, 2025 | 222.7 | 219.65 | 219.65 | 223.77 | 218.69 | 4.42M |
| August 08, 2025 | 222.88 | 222.24 | 222.24 | 224.46 | 222.11 | 2.35M |
| August 07, 2025 | 227.17 | 222.66 | 222.66 | 228.41 | 222.1 | 3.11M |
| August 06, 2025 | 223.87 | 225.46 | 225.46 | 226.29 | 222.42 | 3.14M |
| August 05, 2025 | 222.73 | 222.97 | 222.97 | 223.4 | 221.59 | 2.43M |
| August 04, 2025 | 219.87 | 222.06 | 222.06 | 223.4 | 219.63 | 4.18M |
| August 01, 2025 | 220.55 | 219.4 | 219.4 | 220.83 | 218.63 | 4.64M |
| July 31, 2025 | 222.48 | 221.97 | 221.97 | 223.78 | 220.8 | 5.55M |