190.12
+4.364(+2.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 185.77 | 188.96 | 188.96 | 189.68 | 185.77 | 47 |
September 04, 2025 | 182.36 | 185.76 | 185.76 | 185.76 | 182.36 | 21 |
September 03, 2025 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | 1 |
September 02, 2025 | 180.9 | 181.07 | 181.07 | 182.8 | 180.9 | 1,058 |
August 29, 2025 | 181.13 | 181.99 | 181.99 | 181.99 | 181.13 | 2 |
August 28, 2025 | 181.54 | 180.79 | 180.79 | 181.72 | 180.79 | 6 |
August 27, 2025 | 181.52 | 181.58 | 181.58 | 181.81 | 181.52 | 36 |
August 26, 2025 | 183.26 | 182.52 | 182.52 | 183.36 | 179.11 | 28 |
August 22, 2025 | 184.98 | 185.9 | 185.9 | 185.9 | 182.54 | 308 |
August 21, 2025 | 188 | 185.82 | 185.82 | 188 | 184.2 | 144 |
August 20, 2025 | 185.25 | 184.94 | 184.94 | 185.25 | 182.57 | 47 |
August 19, 2025 | 178.54 | 182.01 | 182.01 | 182.01 | 177.61 | 297 |
August 18, 2025 | 179.03 | 179 | 179 | 179.03 | 177.35 | 95 |
August 15, 2025 | 180 | 177.23 | 177.23 | 185.58 | 176.82 | 312 |
August 14, 2025 | 177.11 | 178.43 | 178.43 | 178.48 | 176.95 | 165 |
August 13, 2025 | 176.88 | 176.81 | 176.81 | 177.8 | 175.22 | 315 |
August 12, 2025 | 172.19 | 174.87 | 174.87 | 175.19 | 171.66 | 106 |
August 11, 2025 | 173.58 | 171.86 | 171.86 | 173.58 | 171.67 | 47 |
August 08, 2025 | 171.18 | 171 | 171 | 171.58 | 169.41 | 148 |
August 07, 2025 | 164.98 | 167.7 | 167.7 | 167.7 | 164.94 | 35 |
August 06, 2025 | 165.6 | 164.27 | 164.27 | 165.95 | 164.17 | 85 |
August 05, 2025 | 165.37 | 166.22 | 166.22 | 166.22 | 165.37 | 28 |
August 04, 2025 | 163.53 | 162.5 | 162.5 | 164.77 | 162.08 | 235 |
August 01, 2025 | 167.08 | 163.71 | 163.71 | 167.19 | 163.04 | 66 |
July 31, 2025 | 165.13 | 167.16 | 167.16 | 169 | 165.13 | 514 |
July 30, 2025 | 162.22 | 162.53 | 162.53 | 163.6 | 162.22 | 156 |
July 29, 2025 | 155.75 | 163.21 | 163.21 | 163.21 | 152 | 1,234 |
July 28, 2025 | 157 | 156.35 | 156.35 | 158.21 | 155.92 | 175 |
July 25, 2025 | 155.43 | 155.21 | 155.21 | 156.26 | 153.76 | 186 |
July 24, 2025 | 162.3 | 161.3 | 161.3 | 162.3 | 157.73 | 101 |
July 23, 2025 | 166 | 163 | 163 | 166 | 163 | 73 |
July 22, 2025 | 168.98 | 172.76 | 172.76 | 172.92 | 162.53 | 14,639 |
July 21, 2025 | 169.99 | 169.04 | 169.04 | 169.99 | 168.5 | 213 |
July 18, 2025 | 171.88 | 170.29 | 170.29 | 171.88 | 169.19 | 188 |
July 17, 2025 | 171.32 | 170.49 | 170.49 | 171.32 | 169.96 | 17 |
July 16, 2025 | 174.6 | 170.96 | 170.96 | 175.31 | 169.42 | 190 |
July 15, 2025 | 179.93 | 178.8 | 178.8 | 179.93 | 178.8 | 14 |
July 14, 2025 | 181.68 | 181.54 | 181.54 | 183.15 | 181.54 | 153 |
July 11, 2025 | 181.76 | 182.64 | 182.64 | 182.64 | 181.76 | 2 |
July 10, 2025 | 184.64 | 184.64 | 184.64 | 184.64 | 184.64 | 3 |
July 09, 2025 | 182.47 | 181.54 | 181.54 | 182.55 | 181.54 | 16 |
July 08, 2025 | 179.97 | 181.08 | 181.08 | 181.51 | 179.97 | 8 |
July 07, 2025 | 182.7 | 183.78 | 183.78 | 184.23 | 182.7 | 5 |
July 03, 2025 | 184.23 | 184.34 | 184.34 | 185.82 | 182.88 | 422 |
July 02, 2025 | 186.67 | 185.4 | 185.4 | 188.94 | 184.51 | 1,950 |
July 01, 2025 | 182.26 | 187.28 | 187.28 | 187.9 | 182.26 | 134 |
June 30, 2025 | 178.04 | 177.79 | 177.79 | 178.04 | 176.73 | 56 |
June 27, 2025 | 177.72 | 180.88 | 180.88 | 180.99 | 177.23 | 23 |
June 26, 2025 | 180.66 | 179.23 | 179.23 | 183.85 | 179.23 | 137 |
June 25, 2025 | 179.71 | 172.55 | 172.55 | 179.71 | 172.55 | 53 |
June 24, 2025 | 172.58 | 171.83 | 171.83 | 174.26 | 171.83 | 551 |
June 23, 2025 | 173 | 170 | 170 | 173 | 170 | 96 |
June 20, 2025 | 173.35 | 172.65 | 172.65 | 173.35 | 172.23 | 60 |
June 18, 2025 | 172.16 | 171.23 | 171.23 | 172.49 | 171.02 | 67 |
June 17, 2025 | 168 | 171.93 | 171.93 | 171.93 | 168 | 170 |
June 16, 2025 | 172.6 | 168.46 | 168.46 | 175.04 | 164 | 330 |
June 13, 2025 | 171.11 | 172.24 | 172.24 | 172.85 | 171.11 | 91 |
June 12, 2025 | 172.95 | 172.5 | 172.5 | 173.11 | 171.56 | 3 |
June 11, 2025 | 172.17 | 174.77 | 174.77 | 175.4 | 172 | 808 |
June 10, 2025 | 170.2 | 174.19 | 174.19 | 175 | 170.2 | 100 |