215.48
+2.19(+1.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 214.13 | 215.48 | 215.48 | 216.12 | 213.64 | 1.15M |
October 16, 2025 | 213.5 | 213.29 | 213.29 | 214.14 | 211.71 | 1.2M |
October 15, 2025 | 217.6 | 213.69 | 213.69 | 217.77 | 213 | 1.71M |
October 14, 2025 | 217.46 | 218.11 | 218.11 | 219.2 | 216.8 | 1.38M |
October 13, 2025 | 217.47 | 217.09 | 217.09 | 218.79 | 216.52 | 1.18M |
October 10, 2025 | 217.85 | 219.25 | 219.25 | 220.24 | 216.56 | 1.56M |
October 09, 2025 | 219.42 | 217.53 | 217.53 | 219.96 | 216.45 | 1.32M |
October 08, 2025 | 217.58 | 219.98 | 219.98 | 220.57 | 217.08 | 1.27M |
October 07, 2025 | 217.64 | 217.56 | 217.56 | 218.26 | 216.15 | 1.06M |
October 06, 2025 | 219.27 | 217.69 | 217.69 | 219.64 | 217.02 | 816,691 |
October 03, 2025 | 216.5 | 219.76 | 219.76 | 221.01 | 216.04 | 1.18M |
October 02, 2025 | 218.98 | 216.91 | 216.91 | 219.05 | 216.58 | 1.81M |
October 01, 2025 | 220.38 | 219.87 | 219.87 | 221.25 | 218.18 | 1.58M |
September 30, 2025 | 218.85 | 220.83 | 220.83 | 221.58 | 218.8 | 1.81M |
September 29, 2025 | 218.86 | 219.43 | 219.43 | 219.81 | 217.59 | 1.07M |
September 26, 2025 | 218.21 | 218.69 | 218.69 | 220.69 | 217.56 | 1.41M |
September 25, 2025 | 220.46 | 217.16 | 217.16 | 221.62 | 217.14 | 1.9M |
September 24, 2025 | 217.92 | 219.42 | 219.42 | 220.37 | 216.9 | 1.56M |
September 23, 2025 | 216.42 | 218.23 | 218.23 | 218.36 | 215.2 | 1.48M |
September 22, 2025 | 216.53 | 216.99 | 216.99 | 217.5 | 215.67 | 1.42M |
September 19, 2025 | 216.95 | 216.4 | 216.4 | 217.67 | 216 | 2.84M |
September 18, 2025 | 214.86 | 215.92 | 215.92 | 216.96 | 214.26 | 1.14M |
September 17, 2025 | 214.5 | 215.66 | 215.66 | 217.15 | 214 | 1.38M |
September 16, 2025 | 216.14 | 213.88 | 213.88 | 216.53 | 213.71 | 2.13M |
September 15, 2025 | 218.61 | 216.13 | 216.13 | 219.08 | 216.01 | 1.3M |
September 12, 2025 | 219.76 | 218.16 | 218.16 | 220.67 | 217.56 | 1.09M |
September 11, 2025 | 217.58 | 220.5 | 220.5 | 220.79 | 215.45 | 1.83M |
September 10, 2025 | 218.36 | 217.69 | 217.69 | 219.35 | 216.83 | 1.18M |
September 09, 2025 | 218.74 | 219.16 | 219.16 | 219.37 | 217.1 | 1.52M |
September 08, 2025 | 220.01 | 219.05 | 219.05 | 220.61 | 217.87 | 1.51M |
September 05, 2025 | 224.54 | 220.06 | 220.06 | 224.85 | 218.66 | 2.02M |
September 04, 2025 | 224.58 | 224.95 | 224.95 | 226.24 | 224.11 | 1.5M |
September 03, 2025 | 224.99 | 224.34 | 224.34 | 226.27 | 222.94 | 1.33M |
September 02, 2025 | 226.42 | 225.73 | 225.73 | 226.85 | 223.73 | 2.55M |
August 29, 2025 | 224.65 | 226.39 | 226.39 | 226.82 | 224.65 | 1.53M |
August 28, 2025 | 225.7 | 224.58 | 224.58 | 225.7 | 223.32 | 1M |
August 27, 2025 | 225.15 | 225.83 | 225.83 | 226.16 | 224.88 | 686,308 |
August 26, 2025 | 224.48 | 225.25 | 225.25 | 225.58 | 223.67 | 1.47M |
August 25, 2025 | 227.39 | 224.04 | 224.04 | 227.98 | 223.55 | 1.1M |
August 22, 2025 | 229.67 | 227.02 | 227.02 | 231.4 | 226.78 | 1.33M |
August 21, 2025 | 230.27 | 229.61 | 229.61 | 230.27 | 228.76 | 958,996 |
August 20, 2025 | 230.25 | 230.03 | 230.03 | 232.58 | 229.58 | 1.87M |
August 19, 2025 | 224.46 | 228.49 | 228.49 | 229.22 | 224.46 | 1.44M |
August 18, 2025 | 227.43 | 224.2 | 224.2 | 227.65 | 223.87 | 3.44M |
August 15, 2025 | 225.81 | 226.81 | 226.81 | 227.59 | 225.19 | 3.37M |
August 14, 2025 | 230.07 | 226.15 | 226.15 | 230.07 | 222.46 | 2.92M |
August 13, 2025 | 232.75 | 229.9 | 229.9 | 233.74 | 229.03 | 2.1M |
August 12, 2025 | 237.23 | 232.98 | 232.98 | 237.23 | 232.32 | 1.14M |
August 11, 2025 | 236.01 | 237.1 | 237.1 | 237.27 | 235.14 | 1.71M |
August 08, 2025 | 233.37 | 235.09 | 235.09 | 235.45 | 232.78 | 1.09M |
August 07, 2025 | 231.64 | 233.22 | 233.22 | 233.29 | 231.2 | 1.05M |
August 06, 2025 | 230.24 | 231.6 | 231.6 | 232.7 | 228.97 | 1.07M |
August 05, 2025 | 230.32 | 229.78 | 229.78 | 231.51 | 229.47 | 1.38M |
August 04, 2025 | 228 | 230.54 | 230.54 | 230.85 | 228 | 1.41M |
August 01, 2025 | 230.86 | 228.88 | 228.88 | 231.96 | 227.8 | 1.39M |
July 31, 2025 | 232.47 | 229.16 | 229.16 | 233.2 | 228.59 | 1.8M |
July 30, 2025 | 235 | 232.51 | 232.51 | 237 | 232.3 | 2.14M |
July 29, 2025 | 229.52 | 235.56 | 235.56 | 240.39 | 229.52 | 3.65M |
July 28, 2025 | 229 | 227.9 | 227.9 | 229.96 | 227.2 | 1.72M |
July 25, 2025 | 230.82 | 229.67 | 229.67 | 231.68 | 228.94 | 1.13M |