194.71
+0.8348(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 195 | 194.71 | 194.52 | 195.25 | 193.66 | 3,310 |
| September 25, 2025 | 193.85 | 193.88 | 193.88 | 197.13 | 193.85 | 1,035 |
| September 24, 2025 | 193.79 | 193.85 | 193.85 | 195.29 | 193.02 | 9,334 |
| September 23, 2025 | 193.37 | 194.06 | 194.06 | 194.7 | 193.37 | 1,241 |
| September 22, 2025 | 195 | 192.37 | 192.37 | 195.95 | 192.14 | 708 |
| September 19, 2025 | 194.15 | 194.01 | 194.01 | 194.33 | 192.44 | 5,360 |
| September 18, 2025 | 199.65 | 194.15 | 194.15 | 199.65 | 194.15 | 410 |
| September 17, 2025 | 195.53 | 198.9 | 198.9 | 198.9 | 194.99 | 3,790 |
| September 16, 2025 | 195.09 | 194.09 | 194.09 | 195.09 | 191.73 | 4,562 |
| September 15, 2025 | 196.43 | 195.21 | 195.21 | 196.43 | 188.99 | 1,203 |
| September 12, 2025 | 195.75 | 195.99 | 195.99 | 196.67 | 195.15 | 638 |
| September 11, 2025 | 194 | 194.54 | 194.54 | 194.83 | 193.22 | 676 |
| September 10, 2025 | 193.88 | 194.81 | 194.81 | 195.67 | 193.88 | 820 |
| September 09, 2025 | 197.99 | 193.78 | 193.78 | 197.99 | 192.14 | 1,535 |
| September 08, 2025 | 195.5 | 190.89 | 190.89 | 195.5 | 189.29 | 1,406 |
| September 05, 2025 | 196 | 198.29 | 198.29 | 199.03 | 195.59 | 759 |
| September 04, 2025 | 197.62 | 193.72 | 193.72 | 198.31 | 193.49 | 4,595 |
| September 03, 2025 | 201.49 | 200.85 | 200.85 | 202.34 | 196.86 | 710 |
| September 02, 2025 | 202.6 | 199.96 | 199.96 | 204.5 | 199.95 | 2,549 |
| August 29, 2025 | 203.17 | 203.04 | 203.04 | 203.5 | 201.79 | 854 |
| August 28, 2025 | 203.26 | 202.95 | 202.95 | 203.81 | 201.86 | 618 |
| August 27, 2025 | 207.45 | 205.99 | 205.99 | 208.04 | 204.58 | 3,565 |
| August 26, 2025 | 208.07 | 206 | 206 | 209.1 | 204.85 | 757 |
| August 22, 2025 | 211.17 | 214.56 | 214.56 | 214.68 | 210.05 | 14,842 |
| August 21, 2025 | 208.94 | 209.26 | 209.26 | 210.82 | 207.85 | 49,137 |
| August 20, 2025 | 208.5 | 209.42 | 209.42 | 210.78 | 207.46 | 10,297 |
| August 19, 2025 | 203.73 | 205.51 | 205.51 | 206.08 | 203.28 | 984 |
| August 18, 2025 | 209.5 | 203.9 | 203.9 | 209.5 | 203.75 | 459 |
| August 15, 2025 | 204.26 | 207.27 | 207.27 | 207.7 | 203.54 | 1,441 |
| August 14, 2025 | 203.99 | 202.09 | 202.09 | 204.03 | 200.99 | 1,112 |
| August 13, 2025 | 205 | 203.78 | 203.78 | 205.49 | 203.78 | 551 |
| August 12, 2025 | 206.15 | 205.41 | 205.41 | 206.86 | 203.11 | 1,188 |
| August 11, 2025 | 205.92 | 206.34 | 206.34 | 207.22 | 205.15 | 792 |
| August 08, 2025 | 209.57 | 207.94 | 207.94 | 210.75 | 207.61 | 1,531 |
| August 07, 2025 | 209.52 | 209.68 | 209.68 | 210.54 | 208.05 | 1,308 |
| August 06, 2025 | 211.01 | 210.83 | 210.83 | 211.63 | 210.15 | 1,321 |
| August 05, 2025 | 213 | 211.33 | 211.33 | 214 | 208.37 | 3,100 |
| August 04, 2025 | 211.36 | 214 | 213.55 | 214.2 | 211.36 | 784 |
| August 01, 2025 | 216.85 | 214.69 | 214.69 | 216.85 | 211.95 | 975 |
| July 31, 2025 | 207.98 | 208.84 | 208.84 | 209.88 | 206.82 | 768 |
| July 30, 2025 | 213.3 | 210.61 | 210.61 | 214.68 | 210.34 | 831 |
| July 29, 2025 | 219 | 218.28 | 218.28 | 219 | 212.06 | 2,899 |
| July 28, 2025 | 229.07 | 225.46 | 225.46 | 229.07 | 225.46 | 875 |
| July 25, 2025 | 231.24 | 229.9 | 230.11 | 231.45 | 228.26 | 599 |
| July 24, 2025 | 228.46 | 230.34 | 230.34 | 233.88 | 228.46 | 413 |
| July 23, 2025 | 232.98 | 231.8 | 231.8 | 232.98 | 230.5 | 1,172 |
| July 22, 2025 | 228.85 | 230.8 | 230.8 | 231.81 | 228.3 | 1,401 |
| July 21, 2025 | 224 | 226.49 | 226.49 | 227.13 | 224 | 1,699 |
| July 18, 2025 | 223.42 | 224.61 | 224.61 | 225.75 | 223.25 | 613 |
| July 17, 2025 | 223.69 | 223.16 | 223.16 | 224.11 | 222.31 | 1,042 |
| July 16, 2025 | 220.01 | 220.43 | 220.43 | 222.74 | 219.24 | 757 |
| July 15, 2025 | 221.25 | 220.07 | 220.07 | 221.83 | 218.17 | 1,541 |
| July 14, 2025 | 218.95 | 220.84 | 220.84 | 221.87 | 218.84 | 1,927 |
| July 11, 2025 | 215.51 | 220.7 | 220.7 | 220.7 | 215.51 | 1,110 |
| July 10, 2025 | 221.84 | 221.88 | 221.88 | 223.41 | 220 | 395 |
| July 09, 2025 | 219.71 | 220.51 | 220.51 | 220.51 | 217.48 | 876 |
| July 08, 2025 | 217.5 | 219.68 | 219.68 | 220.98 | 217.5 | 773 |
| July 07, 2025 | 222.38 | 221.18 | 221.18 | 224.02 | 218.36 | 1,475 |
| July 03, 2025 | 219.05 | 219.71 | 219.71 | 222.18 | 218.17 | 2,389 |
| July 02, 2025 | 223.8 | 223.83 | 223.83 | 224.75 | 222.82 | 16,336 |