203.70
+1.465(+0.72%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 203.33 | 203.7 | 203.7 | 205.26 | 202.69 | 0 |
September 25, 2025 | 203.78 | 202.24 | 202.24 | 203.78 | 202.24 | 373 |
September 24, 2025 | 204.26 | 204.15 | 204.15 | 205.4 | 204.15 | 414 |
September 23, 2025 | 204.44 | 205.58 | 205.58 | 206.54 | 204.44 | 159 |
September 22, 2025 | 204.79 | 205.04 | 205.04 | 205.22 | 204.48 | 169 |
September 19, 2025 | 206.88 | 205.7 | 205.7 | 206.88 | 204.35 | 55 |
September 18, 2025 | 206.98 | 205.63 | 205.63 | 206.98 | 203.26 | 40 |
September 17, 2025 | 202.9 | 204.46 | 204.46 | 205.05 | 200.61 | 168 |
September 16, 2025 | 202.78 | 201.01 | 201.01 | 202.78 | 198.68 | 221 |
September 15, 2025 | 204.76 | 203.65 | 203.65 | 204.85 | 201.75 | 272 |
September 12, 2025 | 202.25 | 202.12 | 202.12 | 202.25 | 201.58 | 172 |
September 11, 2025 | 203 | 202.98 | 202.98 | 203.53 | 202 | 367 |
September 10, 2025 | 199.89 | 201.88 | 201.88 | 202.67 | 199.89 | 1,334 |
September 09, 2025 | 203.73 | 199.92 | 199.92 | 204.38 | 198.83 | 32,237 |
September 08, 2025 | 203.82 | 203.22 | 203.22 | 203.82 | 201.93 | 104 |
September 05, 2025 | 207.59 | 204.36 | 203.98 | 208.82 | 203.98 | 133 |
September 04, 2025 | 205.79 | 206.98 | 206.55 | 207.17 | 205.14 | 347 |
September 03, 2025 | 208.29 | 203.44 | 203.44 | 208.29 | 202.9 | 94 |
September 02, 2025 | 205.69 | 204.79 | 204.79 | 205.69 | 203.54 | 626 |
August 29, 2025 | 206.98 | 206.27 | 206.27 | 207.07 | 204.53 | 125 |
August 28, 2025 | 207.48 | 204.94 | 204.94 | 207.48 | 204.88 | 178 |
August 27, 2025 | 202.13 | 205.72 | 205.72 | 205.97 | 202.11 | 174 |
August 26, 2025 | 201.69 | 203.15 | 203.15 | 203.15 | 199.96 | 434 |
August 22, 2025 | 196.01 | 199.59 | 199.59 | 201.97 | 193.97 | 50 |
August 21, 2025 | 195 | 194.69 | 194.69 | 195 | 193.23 | 852 |
August 20, 2025 | 192.36 | 194.27 | 194.27 | 194.58 | 192.36 | 89 |
August 19, 2025 | 192.96 | 192.5 | 192.5 | 194.02 | 191.12 | 74 |
August 18, 2025 | 191.31 | 190.59 | 190.59 | 191.65 | 190.12 | 145 |
August 15, 2025 | 195.52 | 192.61 | 192.61 | 196.06 | 192.3 | 151 |
August 14, 2025 | 193 | 192.83 | 192.83 | 193.07 | 191.36 | 101 |
August 13, 2025 | 191.98 | 192.69 | 192.69 | 193.59 | 190.76 | 235 |
August 12, 2025 | 190.48 | 190.99 | 190.99 | 191.91 | 189.41 | 401 |
August 11, 2025 | 190.4 | 189.88 | 189.88 | 190.4 | 188.46 | 246 |
August 08, 2025 | 186.12 | 188.72 | 188.72 | 189.34 | 186.12 | 63 |
August 07, 2025 | 190.26 | 186.85 | 186.85 | 190.26 | 186.66 | 10 |
August 06, 2025 | 189.67 | 189.59 | 189.57 | 190.15 | 188.85 | 34 |
August 05, 2025 | 190.76 | 188.43 | 188.43 | 190.86 | 187.11 | 152 |
August 04, 2025 | 187.6 | 187.8 | 187.38 | 187.94 | 186.27 | 554 |
August 01, 2025 | 187.44 | 184.59 | 184.59 | 187.53 | 183.89 | 80 |
July 31, 2025 | 191.33 | 191.82 | 191.82 | 192.63 | 190.99 | 239 |
July 30, 2025 | 195.02 | 194.57 | 194.57 | 195.14 | 193.21 | 76 |
July 29, 2025 | 194.21 | 193.9 | 193.9 | 196 | 193.52 | 30 |
July 28, 2025 | 196.15 | 195.5 | 195.5 | 196.65 | 194.28 | 138 |
July 25, 2025 | 197.83 | 195.27 | 195.27 | 197.83 | 194.31 | 82 |
July 24, 2025 | 197.98 | 198.23 | 198.23 | 198.5 | 197.16 | 53 |
July 23, 2025 | 196.79 | 195.64 | 195.64 | 198 | 195.42 | 233 |
July 22, 2025 | 198.28 | 196.67 | 196.67 | 198.28 | 195.63 | 213 |
July 21, 2025 | 196.54 | 196.82 | 196.82 | 198.24 | 196.15 | 107 |
July 18, 2025 | 194.19 | 195.25 | 195.25 | 198.26 | 194.19 | 22 |
July 17, 2025 | 193.02 | 194.24 | 194.24 | 195.04 | 193.02 | 26 |
July 16, 2025 | 195.69 | 194.92 | 194.92 | 196.51 | 193.38 | 206 |
July 15, 2025 | 195.97 | 195 | 195 | 195.97 | 194.39 | 370 |
July 14, 2025 | 196.45 | 197.74 | 196.04 | 198.02 | 196.21 | 39 |
July 11, 2025 | 197.09 | 197.7 | 196 | 197.7 | 195.21 | 765 |
July 10, 2025 | 196.12 | 198.76 | 197.05 | 198.76 | 196.12 | 110 |
July 09, 2025 | 199.15 | 200.53 | 198.81 | 200.71 | 196.76 | 237 |
July 08, 2025 | 197.41 | 198.02 | 196.87 | 198.17 | 196.54 | 70 |
July 07, 2025 | 197.99 | 196.11 | 196.11 | 197.99 | 195.52 | 91 |
July 03, 2025 | 196 | 196.02 | 196.02 | 197.23 | 194.65 | 182 |
July 02, 2025 | 193.51 | 194.09 | 194.09 | 195.17 | 192.75 | 1,885 |