189.51
+2.4173(+1.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 186.84 | 189.51 | 189.51 | 189.52 | 186.84 | 7,831 |
| September 25, 2025 | 187.3 | 187.09 | 187.09 | 187.3 | 187.09 | 8 |
| September 24, 2025 | 187.61 | 187.44 | 187.44 | 188.03 | 186.2 | 278 |
| September 23, 2025 | 185.18 | 184.25 | 184.25 | 186.83 | 184.25 | 344 |
| September 22, 2025 | 185.69 | 184.19 | 184.19 | 185.69 | 183.02 | 208 |
| September 19, 2025 | 193.02 | 187.28 | 187.28 | 193.85 | 185.82 | 488 |
| September 18, 2025 | 215.16 | 193.07 | 193.07 | 215.16 | 187.15 | 2,689 |
| September 17, 2025 | 213.05 | 211.78 | 211.78 | 213.05 | 210.21 | 186 |
| September 16, 2025 | 215.36 | 210.28 | 210.28 | 215.36 | 210.04 | 51 |
| September 15, 2025 | 213.3 | 214.12 | 214.12 | 215.05 | 212.68 | 112 |
| September 12, 2025 | 216.5 | 214.35 | 214.35 | 216.5 | 214.06 | 191 |
| September 11, 2025 | 210.91 | 212.41 | 212.41 | 212.41 | 210.56 | 52 |
| September 10, 2025 | 211.92 | 209.38 | 209.38 | 211.92 | 209.38 | 33 |
| September 09, 2025 | 210.38 | 209.45 | 209.45 | 210.38 | 209.45 | 10 |
| September 08, 2025 | 209.5 | 210.38 | 210.38 | 210.38 | 208.78 | 370 |
| September 05, 2025 | 211.12 | 208.16 | 208.16 | 211.12 | 208.16 | 105 |
| September 04, 2025 | 207.79 | 209.83 | 209.74 | 209.85 | 207.79 | 186 |
| September 03, 2025 | 206.7 | 206.7 | 206.7 | 206.7 | 206.7 | 236 |
| September 02, 2025 | 206.29 | 206.76 | 206.76 | 206.76 | 206.29 | 464 |
| August 29, 2025 | 207.3 | 207.09 | 207.09 | 207.3 | 207.09 | 25 |
| August 28, 2025 | 204.75 | 205.05 | 205.05 | 206.07 | 204.75 | 54 |
| August 27, 2025 | 204.95 | 206.95 | 206.95 | 206.95 | 204.95 | 3 |
| August 26, 2025 | 205.19 | 205.92 | 205.92 | 206.05 | 205.19 | 6 |
| August 22, 2025 | 209.77 | 208.85 | 208.85 | 209.77 | 206.37 | 154 |
| August 21, 2025 | 206 | 206.14 | 206.14 | 208.44 | 205.88 | 28 |
| August 20, 2025 | 208.97 | 207.96 | 207.96 | 209.44 | 206.93 | 9 |
| August 19, 2025 | 205.02 | 209.05 | 209.05 | 209.05 | 205.02 | 83 |
| August 18, 2025 | 207.5 | 207.25 | 207.25 | 207.5 | 204.75 | 84 |
| August 15, 2025 | 205.5 | 207.05 | 207.05 | 207.05 | 205.5 | 11 |
| August 14, 2025 | 205.24 | 205.19 | 205.19 | 205.24 | 205.19 | 15 |
| August 13, 2025 | 206.05 | 204.4 | 204.4 | 206.05 | 204.36 | 85 |
| August 12, 2025 | 200.01 | 203.39 | 203.39 | 204.39 | 200.01 | 17 |
| August 11, 2025 | 202.82 | 200.45 | 200.45 | 202.82 | 199.78 | 180 |
| August 08, 2025 | 205.63 | 206.22 | 206.22 | 206.22 | 205.63 | 18 |
| August 07, 2025 | 206.12 | 204.55 | 204.55 | 206.49 | 204.5 | 13 |
| August 06, 2025 | 203.84 | 205.88 | 205.88 | 207.04 | 203.84 | 63 |
| August 05, 2025 | 203.65 | 204.71 | 204.71 | 204.84 | 203.52 | 517 |
| August 04, 2025 | 203.85 | 203.33 | 203.33 | 204.73 | 202.75 | 725 |
| August 01, 2025 | 201.09 | 202.44 | 202.44 | 202.44 | 200.59 | 412 |
| July 31, 2025 | 202.5 | 202.92 | 202.92 | 204.3 | 202.5 | 16 |
| July 30, 2025 | 205.53 | 204.66 | 204.66 | 206.99 | 202.96 | 65 |
| July 29, 2025 | 201.59 | 202.58 | 202.58 | 204.5 | 201.59 | 377 |
| July 28, 2025 | 203.95 | 202.61 | 202.61 | 203.95 | 202.61 | 215 |
| July 25, 2025 | 205.58 | 203.24 | 203.24 | 205.58 | 202.65 | 152 |
| July 24, 2025 | 206.62 | 205.37 | 205.37 | 207.05 | 204.76 | 156 |
| July 23, 2025 | 209.21 | 209.56 | 209.56 | 210.18 | 209.21 | 4 |
| July 22, 2025 | 207.57 | 207.57 | 207.57 | 207.57 | 207.57 | 5 |
| July 21, 2025 | 209.48 | 207 | 207 | 209.64 | 207 | 67 |
| July 18, 2025 | 208 | 207.47 | 207.47 | 209.7 | 205.93 | 127 |
| July 17, 2025 | 206.6 | 206.87 | 206.87 | 208.6 | 205.88 | 74 |
| July 16, 2025 | 208 | 208.99 | 208.99 | 208.99 | 208 | 27 |
| July 15, 2025 | 206.81 | 207.61 | 207.61 | 207.74 | 206.81 | 33 |
| July 14, 2025 | 210.54 | 209.05 | 209.05 | 210.54 | 208.06 | 8 |
| July 11, 2025 | 212.28 | 209.43 | 209.43 | 212.28 | 209.43 | 109 |
| July 10, 2025 | 215 | 215.56 | 215.56 | 216.45 | 214 | 24 |
| July 09, 2025 | 217.63 | 217.88 | 216.38 | 218.02 | 217.63 | 4 |
| July 08, 2025 | 214.87 | 215.43 | 213.95 | 216.8 | 214.16 | 8 |
| July 07, 2025 | 218.08 | 217.08 | 215.59 | 219.98 | 216.4 | 39 |
| July 03, 2025 | 220 | 219.44 | 217.93 | 221.94 | 219.34 | 30 |
| July 02, 2025 | 223 | 218.66 | 217.15 | 223 | 215.18 | 216 |