232.78
+0.06(+0.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 232.64 | 232.78 | 232.78 | 232.78 | 232.64 | 128 |
September 25, 2025 | 233.23 | 232.72 | 232.72 | 233.23 | 232.71 | 307 |
September 24, 2025 | 233.57 | 233.31 | 233.31 | 233.57 | 233.29 | 400 |
September 23, 2025 | 233.35 | 233.35 | 233.35 | 233.35 | 233.35 | 527 |
September 22, 2025 | 233.56 | 232.99 | 232.99 | 233.56 | 232.99 | 406 |
September 19, 2025 | 233.24 | 233.24 | 233.24 | 233.24 | 233.24 | 318 |
September 18, 2025 | 233.83 | 233.64 | 233.64 | 233.83 | 233.49 | 544 |
September 17, 2025 | 233.95 | 233.95 | 233.95 | 233.95 | 233.95 | 0 |
September 16, 2025 | 233.98 | 233.95 | 233.95 | 233.98 | 233.95 | 178 |
September 15, 2025 | 234.08 | 234.13 | 234.13 | 234.13 | 234.08 | 345 |
September 12, 2025 | 234.39 | 233.44 | 233.44 | 234.39 | 233.44 | 58 |
September 11, 2025 | 234.49 | 234.49 | 234.49 | 234.49 | 234.49 | 166 |
September 10, 2025 | 234.21 | 234.21 | 234.21 | 234.21 | 234.21 | 52 |
September 09, 2025 | 233.8 | 233.91 | 233.91 | 234.02 | 233.5 | 630 |
September 08, 2025 | 233.12 | 234.33 | 234.33 | 234.33 | 233.12 | 213 |
September 05, 2025 | 233.1 | 234.43 | 234.43 | 234.43 | 233.1 | 3,257 |
September 04, 2025 | 233.04 | 233.13 | 233.13 | 233.13 | 233.04 | 82 |
September 03, 2025 | 232.29 | 232.88 | 232.88 | 232.88 | 232.17 | 1,622 |
September 02, 2025 | 231.98 | 232.21 | 232.21 | 232.21 | 231.9 | 1,090 |
September 01, 2025 | 232.62 | 232.62 | 232.62 | 232.62 | 232.62 | 0 |
August 29, 2025 | 232.29 | 232.29 | 232.29 | 232.29 | 232.29 | 93 |
August 28, 2025 | 232.48 | 232.65 | 232.65 | 232.65 | 232.17 | 358 |
August 27, 2025 | 231.77 | 232.19 | 232.19 | 232.19 | 231.69 | 1,133 |
August 26, 2025 | 231.54 | 231.63 | 231.63 | 231.69 | 231.54 | 166 |
August 25, 2025 | 231.62 | 231.52 | 231.52 | 231.62 | 231.52 | 81 |
August 22, 2025 | 231.01 | 231.27 | 231.27 | 231.27 | 231.01 | 199 |
August 21, 2025 | 231.05 | 230.66 | 230.66 | 231.14 | 230.66 | 3,091 |
August 20, 2025 | 230.85 | 230.85 | 230.85 | 230.85 | 230.85 | 600 |
August 19, 2025 | 230.6 | 231.15 | 231.15 | 231.19 | 230.6 | 1,280 |
August 18, 2025 | 230.98 | 230.77 | 230.77 | 230.98 | 230.58 | 3,617 |
August 15, 2025 | 230.93 | 230.9 | 230.9 | 230.93 | 230.9 | 1,628 |
August 14, 2025 | 231.53 | 231.6 | 231.6 | 231.66 | 231.52 | 28,989 |
August 13, 2025 | 231.22 | 231.73 | 231.73 | 231.73 | 231.06 | 22,134 |
August 12, 2025 | 230.6 | 230.72 | 230.72 | 230.8 | 230.6 | 3,084 |
August 11, 2025 | 230.72 | 231 | 231 | 231 | 230.72 | 62 |
August 08, 2025 | 231 | 230.94 | 230.94 | 231 | 230.94 | 1,069 |
August 07, 2025 | 231.48 | 231.52 | 231.52 | 231.52 | 231.16 | 152 |
August 06, 2025 | 231.44 | 231.44 | 231.44 | 231.44 | 231.44 | 306 |
August 05, 2025 | 231.5 | 231.5 | 231.5 | 231.5 | 231.13 | 161 |
August 04, 2025 | 231.16 | 231.34 | 231.34 | 231.66 | 231.16 | 254 |
July 31, 2025 | 229.72 | 229.72 | 229.72 | 229.72 | 229.72 | 248 |
July 30, 2025 | 229.7 | 229.52 | 229.52 | 229.83 | 229.24 | 381 |
July 29, 2025 | 228.81 | 229.62 | 229.62 | 229.62 | 228.81 | 465 |
July 28, 2025 | 229.09 | 229.09 | 229.09 | 229.09 | 229.09 | 0 |
July 25, 2025 | 229.16 | 229.17 | 229.17 | 229.17 | 229.16 | 532 |
July 24, 2025 | 228.44 | 228.88 | 228.88 | 228.98 | 228.44 | 772 |
July 23, 2025 | 229.21 | 229.21 | 229.21 | 229.21 | 229.21 | 0 |
July 22, 2025 | 229.74 | 229.13 | 229.13 | 229.74 | 229.13 | 457 |
July 21, 2025 | 229.31 | 229.31 | 229.31 | 229.31 | 229.31 | 0 |
July 18, 2025 | 228.78 | 228.78 | 228.78 | 228.78 | 228.78 | 0 |
July 17, 2025 | 227.76 | 228.44 | 228.44 | 228.56 | 227.76 | 206 |
July 16, 2025 | 228.91 | 228.91 | 228.91 | 228.91 | 228.91 | 582 |
July 15, 2025 | 228.97 | 228.54 | 228.54 | 228.97 | 228.54 | 241 |
July 14, 2025 | 228.77 | 228.46 | 228.46 | 228.82 | 228.46 | 614 |
July 11, 2025 | 228.75 | 228.75 | 228.75 | 228.75 | 228.75 | 0 |
July 10, 2025 | 228.89 | 228.88 | 228.88 | 228.89 | 228.88 | 35 |
July 09, 2025 | 228.54 | 228.88 | 228.88 | 228.88 | 228.37 | 6,380 |
July 08, 2025 | 228.29 | 228.53 | 228.53 | 228.53 | 228.29 | 295 |
July 07, 2025 | 228.75 | 228.95 | 228.95 | 228.98 | 228.75 | 448 |
July 04, 2025 | 228.95 | 229.46 | 229.46 | 229.46 | 228.95 | 683 |