193.99
-2.99(-1.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 199.59 | 196.98 | 196.91 | 200 | 194.9 | 609 |
| October 17, 2025 | 211.5 | 194.9 | 194.9 | 211.5 | 193.41 | 3,745 |
| October 16, 2025 | 203.5 | 207.16 | 207.16 | 209.4 | 201.95 | 12,732 |
| October 15, 2025 | 204 | 201.36 | 201.36 | 204.49 | 199.98 | 2,772 |
| October 14, 2025 | 198.21 | 203 | 203 | 204.05 | 195.01 | 4,242 |
| October 13, 2025 | 199.4 | 199 | 199 | 201.09 | 196.87 | 15,591 |
| October 10, 2025 | 197 | 193.93 | 193.93 | 197 | 192.24 | 1,207 |
| October 09, 2025 | 205.71 | 193.38 | 193.38 | 206.49 | 191.53 | 2,796 |
| October 08, 2025 | 202.97 | 203.94 | 203.94 | 204.91 | 199.03 | 3,434 |
| October 07, 2025 | 201.81 | 202.81 | 202.81 | 204.84 | 197.03 | 1,178 |
| October 06, 2025 | 203 | 203.9 | 203.9 | 205.73 | 202 | 977 |
| October 03, 2025 | 199.98 | 199.99 | 199.99 | 200.49 | 198.54 | 441 |
| October 02, 2025 | 204 | 198.56 | 198.56 | 204 | 193.55 | 5,462 |
| October 01, 2025 | 204 | 198.42 | 197.97 | 204 | 198.42 | 5,898 |
| September 30, 2025 | 198.1 | 200.24 | 199.79 | 202.28 | 195.06 | 3,922 |
| September 29, 2025 | 199 | 197.77 | 197.32 | 200.76 | 197.77 | 3,812 |
| September 26, 2025 | 193.93 | 195.91 | 196.01 | 198 | 190.98 | 1,083 |
| September 25, 2025 | 190.49 | 191.59 | 191.59 | 191.8 | 188.68 | 1,599 |
| September 24, 2025 | 191.99 | 190.35 | 190.35 | 192.95 | 190.11 | 445 |
| September 23, 2025 | 193.7 | 192.69 | 192.69 | 194.95 | 191.96 | 970 |
| September 22, 2025 | 195.9 | 189.84 | 189.84 | 195.9 | 188.65 | 5,734 |
| September 19, 2025 | 194.5 | 190.6 | 190.6 | 194.5 | 187.66 | 5,596 |
| September 18, 2025 | 186.53 | 185.93 | 185.93 | 190.99 | 183.81 | 1,353 |
| September 17, 2025 | 189.03 | 189.58 | 189.58 | 191.5 | 187.3 | 1,768 |
| September 16, 2025 | 196 | 191.6 | 191.6 | 196.25 | 190.45 | 3,049 |
| September 15, 2025 | 188.94 | 193.91 | 193.91 | 195 | 188.94 | 1,466 |
| September 12, 2025 | 190.21 | 187.95 | 187.95 | 191.15 | 187.88 | 3,784 |
| September 11, 2025 | 186 | 187.05 | 187.05 | 188.52 | 184.5 | 10,679 |
| September 10, 2025 | 185.79 | 185.88 | 186.4 | 188.56 | 185.01 | 597 |
| September 09, 2025 | 187.5 | 183.88 | 183.88 | 188 | 183.84 | 3,296 |
| September 08, 2025 | 186 | 185.45 | 185.45 | 189 | 185.45 | 10,183 |
| September 05, 2025 | 179.5 | 185.47 | 185.47 | 185.61 | 179.5 | 2,188 |
| September 04, 2025 | 180.9 | 179.89 | 179.89 | 181 | 178.02 | 1,429 |
| September 03, 2025 | 185 | 182.31 | 182.31 | 185 | 182.07 | 1,004 |
| September 02, 2025 | 183.58 | 183.11 | 183.11 | 184 | 179.1 | 2,569 |
| August 29, 2025 | 171 | 179.22 | 179.22 | 180.04 | 171 | 1,728 |
| August 28, 2025 | 177.47 | 176.64 | 176.64 | 177.75 | 174.84 | 662 |
| August 27, 2025 | 179.54 | 175.96 | 175.96 | 179.54 | 175 | 360 |
| August 26, 2025 | 174.95 | 178.79 | 178.79 | 179.11 | 174.88 | 715 |
| August 22, 2025 | 174.5 | 177.1 | 177.1 | 177.44 | 173.05 | 580 |
| August 21, 2025 | 169.29 | 174.13 | 174.13 | 175 | 169.29 | 2,575 |
| August 20, 2025 | 168.16 | 169.53 | 169.53 | 169.69 | 167.6 | 402 |
| August 19, 2025 | 171.55 | 166.93 | 166.93 | 171.84 | 166.93 | 1,069 |
| August 18, 2025 | 171.45 | 171.41 | 171.41 | 172.32 | 170.71 | 66 |
| August 15, 2025 | 168.5 | 171.63 | 171.63 | 171.81 | 168.04 | 256 |
| August 14, 2025 | 171.85 | 170.1 | 170.1 | 172.55 | 169.92 | 419 |
| August 13, 2025 | 175.11 | 171.76 | 171.76 | 175.11 | 171.03 | 1,074 |
| August 12, 2025 | 170.3 | 171.62 | 171.62 | 171.99 | 169.65 | 1,164 |
| August 11, 2025 | 165.33 | 170.48 | 170.48 | 172.18 | 164.56 | 404 |
| August 08, 2025 | 166.68 | 169.95 | 169.95 | 170.78 | 163 | 783 |
| August 07, 2025 | 162 | 166.2 | 166.2 | 166.7 | 160.05 | 3,549 |
| August 06, 2025 | 159.8 | 161.35 | 161.35 | 163.95 | 159 | 771 |
| August 05, 2025 | 160 | 161.36 | 161.36 | 161.77 | 156.65 | 1,513 |
| August 04, 2025 | 156 | 155.98 | 155.98 | 156.71 | 154.32 | 373 |
| August 01, 2025 | 151 | 153.85 | 153.85 | 155.4 | 151 | 1,780 |
| July 31, 2025 | 150.51 | 152.71 | 152.71 | 154.49 | 150.51 | 646 |
| July 30, 2025 | 152.25 | 152.45 | 152.45 | 153.55 | 151 | 130 |
| July 29, 2025 | 155.59 | 152.89 | 152.89 | 155.59 | 150.75 | 1,345 |
| July 28, 2025 | 155.15 | 151.75 | 151.75 | 155.15 | 151.56 | 1,162 |
| July 25, 2025 | 155 | 155.11 | 155.11 | 156.21 | 153.5 | 1,225 |