209.46
-1.9(-0.90%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 25, 2025 | 212.44 | 214.43 | 214.43 | 214.97 | 210.05 | 652,283 |
July 24, 2025 | 212.79 | 211.75 | 211.75 | 215.12 | 211.55 | 747,526 |
July 23, 2025 | 210.45 | 212.52 | 212.52 | 213.15 | 208.49 | 635,500 |
July 22, 2025 | 203.57 | 207.86 | 207.86 | 208.15 | 203.25 | 616,200 |
July 21, 2025 | 207.35 | 203.35 | 203.35 | 207.83 | 203.22 | 479,200 |
July 18, 2025 | 206.33 | 205.87 | 205.87 | 206.97 | 203.6 | 557,014 |
July 17, 2025 | 199.62 | 205.34 | 205.34 | 206.46 | 199.62 | 774,640 |
July 16, 2025 | 197.87 | 199.17 | 199.17 | 200 | 195.43 | 1.12M |
July 15, 2025 | 199.9 | 198.14 | 198.14 | 200.37 | 197.19 | 615,600 |
July 14, 2025 | 198.33 | 198.02 | 198.02 | 199.57 | 197 | 459,400 |
July 11, 2025 | 198.9 | 199.04 | 199.04 | 200.52 | 197.48 | 498,200 |
July 10, 2025 | 199 | 201.26 | 201.26 | 203.83 | 197.16 | 712,900 |
July 09, 2025 | 198 | 198.3 | 198.3 | 199.08 | 194.19 | 625,800 |
July 08, 2025 | 191.58 | 195.54 | 195.54 | 196.8 | 191 | 748,925 |
July 07, 2025 | 192.68 | 190.28 | 190.28 | 194.65 | 188.96 | 645,171 |
July 03, 2025 | 194.43 | 194.29 | 194.29 | 194.92 | 192.52 | 397,800 |