218.85
+5.07(+2.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 216.91 | 218.85 | 218.85 | 219.83 | 215.79 | 418,502 |
October 17, 2025 | 217.41 | 213.78 | 213.78 | 221.02 | 211.47 | 491,948 |
October 16, 2025 | 221.01 | 218.4 | 218.4 | 222.82 | 216.05 | 633,800 |
October 15, 2025 | 221.1 | 218.74 | 218.74 | 223.42 | 215.89 | 580,221 |
October 14, 2025 | 208 | 219.06 | 219.06 | 221.43 | 207.39 | 442,944 |
October 13, 2025 | 212.09 | 213.02 | 213.02 | 215.68 | 210.75 | 440,235 |
October 10, 2025 | 222.28 | 208.29 | 208.29 | 224.36 | 208.16 | 695,869 |
October 09, 2025 | 225.05 | 222.08 | 222.08 | 226.93 | 219.58 | 465,000 |
October 08, 2025 | 216.8 | 224.25 | 224.25 | 225.16 | 216.31 | 630,700 |
October 07, 2025 | 219.5 | 213.98 | 213.98 | 220.91 | 209.98 | 419,901 |
October 06, 2025 | 217.58 | 219.5 | 219.5 | 221.42 | 215.9 | 379,578 |
October 03, 2025 | 215.19 | 215.87 | 215.87 | 218.47 | 213.03 | 440,069 |
October 02, 2025 | 212.18 | 213.89 | 213.89 | 215.61 | 209.67 | 355,500 |
October 01, 2025 | 210.3 | 212.69 | 212.69 | 215.85 | 209.31 | 506,700 |
September 30, 2025 | 211.19 | 211.5 | 211.5 | 212.33 | 208.69 | 496,742 |
September 29, 2025 | 215.05 | 211.36 | 211.36 | 215.14 | 209.95 | 597,028 |
September 26, 2025 | 209.8 | 213.78 | 213.78 | 214.23 | 208.9 | 594,900 |
September 25, 2025 | 205.01 | 208.51 | 208.51 | 208.79 | 203.4 | 787,000 |
September 24, 2025 | 210.72 | 207.7 | 207.7 | 211.7 | 206.56 | 552,304 |
September 23, 2025 | 212.62 | 210.15 | 210.15 | 214.67 | 209.16 | 552,325 |
September 22, 2025 | 207.91 | 211.15 | 211.15 | 212.07 | 207.41 | 646,336 |
September 19, 2025 | 215.29 | 208.77 | 208.77 | 216.48 | 207.39 | 1.61M |
September 18, 2025 | 215.69 | 214.92 | 214.92 | 216.87 | 212.97 | 548,000 |
September 17, 2025 | 215.77 | 214.29 | 214.29 | 220.05 | 212.14 | 756,600 |
September 16, 2025 | 215.59 | 216 | 216 | 216.71 | 209.35 | 925,505 |
September 15, 2025 | 215.22 | 214.72 | 214.72 | 217.11 | 214.45 | 552,724 |
September 12, 2025 | 219.39 | 214.64 | 214.64 | 220.06 | 213.98 | 483,344 |
September 11, 2025 | 215.75 | 220.5 | 220.05 | 220.86 | 215.1 | 600,212 |
September 10, 2025 | 212.93 | 214.8 | 214.36 | 218.41 | 211.77 | 618,000 |
September 09, 2025 | 214.6 | 212.64 | 212.2 | 216.03 | 212.28 | 732,331 |
September 08, 2025 | 220.6 | 217.84 | 217.39 | 220.8 | 215.69 | 551,708 |
September 05, 2025 | 222.95 | 219.18 | 219.18 | 224.01 | 215.54 | 866,776 |
September 04, 2025 | 218.8 | 218.37 | 218.37 | 219.03 | 215.92 | 737,900 |
September 03, 2025 | 218.75 | 217.89 | 217.89 | 219.87 | 215.42 | 551,400 |
September 02, 2025 | 215.88 | 219 | 219 | 219.27 | 214.04 | 727,100 |
August 29, 2025 | 226.45 | 219.84 | 219.84 | 226.45 | 219.57 | 556,945 |
August 28, 2025 | 227.71 | 225.51 | 225.51 | 227.71 | 225.3 | 569,000 |
August 27, 2025 | 224.32 | 227.19 | 227.19 | 227.64 | 223.01 | 586,800 |
August 26, 2025 | 224.94 | 226.49 | 226.49 | 228.35 | 224.68 | 710,400 |
August 25, 2025 | 221.39 | 224.48 | 224.48 | 225.33 | 220.86 | 483,000 |
August 22, 2025 | 212 | 222.2 | 222.2 | 222.42 | 209.53 | 567,992 |
August 21, 2025 | 208.8 | 211.02 | 211.02 | 212.21 | 208.39 | 479,900 |
August 20, 2025 | 210.37 | 209.51 | 209.51 | 211.83 | 205.67 | 461,440 |
August 19, 2025 | 210.78 | 211.93 | 211.93 | 214 | 210.18 | 495,200 |
August 18, 2025 | 206.11 | 209.86 | 209.86 | 210.58 | 205.95 | 539,239 |
August 15, 2025 | 211.14 | 206.22 | 206.22 | 211.14 | 205.9 | 443,600 |
August 14, 2025 | 212.25 | 210.81 | 210.81 | 213.25 | 208.87 | 346,903 |
August 13, 2025 | 211.8 | 215.42 | 215.42 | 215.97 | 210.98 | 506,400 |
August 12, 2025 | 205.2 | 211.27 | 211.27 | 211.35 | 204.85 | 466,200 |
August 11, 2025 | 204.31 | 203.55 | 203.55 | 205.46 | 201.35 | 482,600 |
August 08, 2025 | 205.55 | 204.28 | 204.28 | 205.94 | 202.47 | 458,128 |
August 07, 2025 | 209.12 | 204.9 | 204.9 | 209.12 | 203.08 | 555,600 |
August 06, 2025 | 207.5 | 206.26 | 206.26 | 207.5 | 203.24 | 477,400 |
August 05, 2025 | 211.49 | 206.74 | 206.74 | 211.93 | 200.6 | 819,834 |
August 04, 2025 | 204.87 | 209.07 | 209.07 | 210.79 | 203.28 | 911,444 |
August 01, 2025 | 200.99 | 203.49 | 203.49 | 205.22 | 197.96 | 902,600 |
July 31, 2025 | 200 | 206.96 | 206.96 | 212.94 | 200 | 2.05M |
July 30, 2025 | 216.89 | 212.77 | 212.77 | 218.32 | 210.84 | 1.2M |
July 29, 2025 | 217.88 | 216.19 | 216.19 | 219.07 | 214.05 | 957,749 |
July 28, 2025 | 215.29 | 218.21 | 218.21 | 218.57 | 210.41 | 720,300 |