232.34
+3.28(+1.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 231.03 | 232.34 | 232.34 | 234.38 | 229.29 | 2.26M |
October 16, 2025 | 240.58 | 229.06 | 229.06 | 242.1 | 228.09 | 1.8M |
October 15, 2025 | 242.23 | 243.98 | 243.98 | 244.41 | 240.36 | 1.35M |
October 14, 2025 | 242.89 | 243.36 | 243.36 | 245.69 | 241.9 | 905,040 |
October 13, 2025 | 241.43 | 242.08 | 242.08 | 244.49 | 239.78 | 739,200 |
October 10, 2025 | 241.73 | 243.06 | 243.06 | 248.22 | 241.12 | 1.14M |
October 09, 2025 | 243.48 | 241.27 | 241.27 | 243.48 | 240.43 | 738,541 |
October 08, 2025 | 245.94 | 243.48 | 243.48 | 245.94 | 241.67 | 1M |
October 07, 2025 | 244.38 | 246.09 | 246.09 | 246.12 | 242.68 | 824,100 |
October 06, 2025 | 249.26 | 245.07 | 245.07 | 249.26 | 242.9 | 1.1M |
October 03, 2025 | 246.48 | 249.04 | 249.04 | 250.2 | 245.99 | 804,909 |
October 02, 2025 | 249.55 | 247.43 | 247.43 | 251.96 | 246.84 | 1.3M |
October 01, 2025 | 251.55 | 249.55 | 249.55 | 252.79 | 247.85 | 1M |
September 30, 2025 | 247.01 | 251.51 | 251.51 | 253.35 | 246.38 | 1.45M |
September 29, 2025 | 245.91 | 248.78 | 248.78 | 250.38 | 245.35 | 1.38M |
September 26, 2025 | 244.12 | 247.07 | 247.07 | 248.82 | 242.6 | 1.12M |
September 25, 2025 | 244 | 244.06 | 244.06 | 246.03 | 240.89 | 1.62M |
September 24, 2025 | 241.95 | 242.95 | 242.95 | 245.84 | 240.92 | 1.18M |
September 23, 2025 | 243.38 | 242.3 | 242.3 | 245.86 | 240.17 | 1.08M |
September 22, 2025 | 241.82 | 244.18 | 244.18 | 244.4 | 239.83 | 1.55M |
September 19, 2025 | 246.13 | 243.47 | 243.47 | 246.18 | 242.57 | 2.38M |
September 18, 2025 | 248.55 | 245.33 | 245.33 | 251.2 | 245.04 | 1.67M |
September 17, 2025 | 250.68 | 249.69 | 249.69 | 255.23 | 248.98 | 1.52M |
September 16, 2025 | 254.72 | 251.83 | 251.83 | 256.94 | 251.13 | 1.7M |
September 15, 2025 | 261.85 | 255.08 | 255.08 | 263.67 | 254.68 | 1.38M |
September 12, 2025 | 266.57 | 262.2 | 262.2 | 267.07 | 262.03 | 895,525 |
September 11, 2025 | 262.74 | 266.24 | 266.24 | 267.26 | 262.74 | 1.08M |
September 10, 2025 | 266.7 | 262.77 | 262.77 | 268.19 | 261.42 | 954,200 |
September 09, 2025 | 272.84 | 268.66 | 268.66 | 273.83 | 268.22 | 902,700 |
September 08, 2025 | 270.5 | 273.03 | 273.03 | 273.2 | 268.32 | 1.24M |
September 05, 2025 | 271.04 | 270.31 | 270.31 | 273.72 | 268.11 | 981,215 |
September 04, 2025 | 268.79 | 270.05 | 270.05 | 270.84 | 267.18 | 1.1M |
September 03, 2025 | 265 | 268.44 | 268.44 | 268.54 | 265 | 933,500 |
September 02, 2025 | 268.31 | 265 | 265 | 268.54 | 263.29 | 1.12M |
August 29, 2025 | 266.76 | 268.12 | 268.12 | 268.44 | 266.15 | 652,638 |
August 28, 2025 | 266.54 | 266.19 | 266.19 | 267.34 | 265.14 | 761,616 |
August 27, 2025 | 267.72 | 267.7 | 267.7 | 268.73 | 266.6 | 743,249 |
August 26, 2025 | 266.83 | 268.31 | 268.31 | 268.76 | 264.96 | 1.1M |
August 25, 2025 | 270.77 | 267.07 | 267.07 | 271.2 | 266.38 | 937,417 |
August 22, 2025 | 273.48 | 271.06 | 271.06 | 274.78 | 269.65 | 830,217 |
August 21, 2025 | 269.61 | 271.91 | 271.91 | 273.49 | 269.05 | 871,886 |
August 20, 2025 | 273.01 | 270.85 | 270.85 | 276.19 | 270.72 | 1.37M |
August 19, 2025 | 265.88 | 271.01 | 271.01 | 271.66 | 263.71 | 1.04M |
August 18, 2025 | 268.01 | 265.69 | 265.69 | 268.98 | 264.67 | 1.03M |
August 15, 2025 | 268 | 267.86 | 267.86 | 269.42 | 265.37 | 940,317 |
August 14, 2025 | 264.92 | 267.7 | 267.7 | 269.9 | 263.09 | 1.48M |
August 13, 2025 | 260.19 | 264.19 | 264.19 | 264.54 | 259.01 | 900,618 |
August 12, 2025 | 267.09 | 260 | 260 | 267.09 | 259.77 | 1.35M |
August 11, 2025 | 265.28 | 267.42 | 267.42 | 267.92 | 264.02 | 1.41M |
August 08, 2025 | 263.94 | 265.04 | 265.04 | 266.76 | 263.94 | 830,100 |
August 07, 2025 | 265.91 | 264.52 | 264.52 | 268.19 | 263.71 | 1.01M |
August 06, 2025 | 264.72 | 264.98 | 264.98 | 266.26 | 261.36 | 874,462 |
August 05, 2025 | 267.4 | 264.72 | 264.72 | 268.41 | 262.22 | 1.45M |
August 04, 2025 | 272.03 | 268 | 268 | 273.5 | 267.55 | 1.53M |
August 01, 2025 | 280.93 | 271.89 | 271.89 | 281.82 | 271.75 | 1.54M |
July 31, 2025 | 271.26 | 278.71 | 278.71 | 279.54 | 270.36 | 2.4M |
July 30, 2025 | 295.79 | 275.47 | 275.47 | 300.94 | 274.33 | 2.42M |
July 29, 2025 | 295.5 | 294.05 | 294.05 | 295.53 | 292.5 | 1.01M |
July 28, 2025 | 296.62 | 294.43 | 294.43 | 297.59 | 294.08 | 635,535 |
July 25, 2025 | 297 | 297.96 | 297.96 | 299.76 | 295.92 | 612,400 |