183.26
+2.43(+1.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 183 | 180.83 | 180.83 | 184.32 | 179.99 | 89,005 |
October 16, 2025 | 184.09 | 183.95 | 183.95 | 185.04 | 181.92 | 78,700 |
October 15, 2025 | 183.86 | 184.03 | 184.03 | 186.72 | 183.68 | 73,628 |
October 14, 2025 | 180.04 | 183.28 | 182.98 | 184.35 | 180.04 | 85,000 |
October 13, 2025 | 184.02 | 181.99 | 181.69 | 188.2 | 181.36 | 60,733 |
October 10, 2025 | 186.27 | 182.55 | 182.25 | 186.63 | 181.81 | 61,315 |
October 09, 2025 | 189.2 | 185.49 | 185.19 | 189.2 | 185.06 | 56,600 |
October 08, 2025 | 188.3 | 189.46 | 189.15 | 190.93 | 187.27 | 39,821 |
October 07, 2025 | 188.07 | 187.81 | 187.5 | 189.25 | 187.81 | 50,000 |
October 06, 2025 | 193.26 | 188.75 | 188.44 | 193.26 | 186.91 | 93,317 |
October 03, 2025 | 191.57 | 191.66 | 191.35 | 194.32 | 191.57 | 92,115 |
October 02, 2025 | 188.22 | 191.57 | 191.26 | 192.35 | 184.45 | 84,046 |
October 01, 2025 | 190.82 | 189.15 | 188.84 | 190.82 | 186.53 | 95,541 |
September 30, 2025 | 190.1 | 190.9 | 190.59 | 190.94 | 189.18 | 86,947 |
September 29, 2025 | 192.37 | 190.43 | 190.12 | 192.37 | 189.5 | 64,749 |
September 26, 2025 | 192.17 | 192.62 | 192.62 | 194.41 | 191.65 | 65,953 |
September 25, 2025 | 193.24 | 192.3 | 192.3 | 194.4 | 190.55 | 97,226 |
September 24, 2025 | 194.94 | 194.11 | 194.11 | 198.06 | 193.36 | 103,800 |
September 23, 2025 | 198.86 | 196.8 | 196.8 | 201.43 | 195.9 | 92,906 |
September 22, 2025 | 198.5 | 197.75 | 197.75 | 200.54 | 195.67 | 98,232 |
September 19, 2025 | 204.02 | 198.46 | 198.46 | 204.02 | 198.01 | 262,000 |
September 18, 2025 | 202.17 | 204.1 | 204.1 | 206.24 | 202.17 | 89,100 |
September 17, 2025 | 207.11 | 201.74 | 201.74 | 207.71 | 201.3 | 55,741 |
September 16, 2025 | 203.79 | 205.3 | 205.3 | 207 | 202.1 | 81,300 |
September 15, 2025 | 207.22 | 204.42 | 204.42 | 207.71 | 203.81 | 84,941 |
September 12, 2025 | 208.54 | 205.64 | 205.64 | 209.46 | 203.88 | 77,310 |
September 11, 2025 | 206.67 | 211.26 | 211.26 | 212.13 | 204.49 | 138,900 |
September 10, 2025 | 207.06 | 206.1 | 206.1 | 208.14 | 205.28 | 52,900 |
September 09, 2025 | 210.59 | 207.96 | 207.96 | 210.59 | 205.78 | 69,100 |
September 08, 2025 | 211.15 | 211.77 | 211.77 | 212.12 | 209.52 | 65,128 |
September 05, 2025 | 209.35 | 209.22 | 209.22 | 212.84 | 207.79 | 52,800 |
September 04, 2025 | 207.82 | 210.55 | 210.55 | 210.74 | 207.82 | 72,518 |
September 03, 2025 | 208.16 | 207.85 | 207.85 | 209.21 | 206.32 | 74,300 |
September 02, 2025 | 208.71 | 208.77 | 208.77 | 212.06 | 207.57 | 57,400 |
August 29, 2025 | 214.75 | 211.46 | 211.46 | 214.75 | 209.39 | 97,703 |
August 28, 2025 | 219.13 | 215.01 | 215.01 | 219.13 | 213.1 | 47,300 |
August 27, 2025 | 215.66 | 217.54 | 217.54 | 218.48 | 214.76 | 70,046 |
August 26, 2025 | 219.29 | 217.97 | 217.97 | 221.68 | 217.31 | 59,200 |
August 25, 2025 | 220.86 | 218.85 | 218.85 | 221.5 | 217.51 | 78,518 |
August 22, 2025 | 214.51 | 221.52 | 221.52 | 224.67 | 214.36 | 85,000 |
August 21, 2025 | 214.57 | 212.69 | 212.69 | 216.46 | 210.49 | 81,800 |
August 20, 2025 | 219.39 | 214.41 | 214.41 | 222.1 | 214.38 | 66,200 |
August 19, 2025 | 226.01 | 220.18 | 220.18 | 227.07 | 220.02 | 53,000 |
August 18, 2025 | 220.61 | 225.01 | 225.01 | 225.03 | 220.59 | 55,208 |
August 15, 2025 | 226.54 | 222.28 | 222.28 | 226.54 | 221.11 | 71,424 |
August 14, 2025 | 230.7 | 226.42 | 226.42 | 230.7 | 225.04 | 75,600 |
August 13, 2025 | 228.32 | 232.42 | 232.42 | 233.29 | 228.32 | 99,200 |
August 12, 2025 | 223.53 | 227.01 | 227.01 | 227.38 | 223.53 | 95,639 |
August 11, 2025 | 224.11 | 221.65 | 221.65 | 224.11 | 219.63 | 124,900 |
August 08, 2025 | 222.93 | 222.58 | 222.58 | 226.13 | 220.72 | 96,500 |
August 07, 2025 | 215.07 | 222 | 222 | 222.44 | 211.14 | 157,200 |
August 06, 2025 | 225.31 | 224.77 | 224.77 | 226.49 | 222.86 | 73,100 |
August 05, 2025 | 225.39 | 226.12 | 226.12 | 227.16 | 223.62 | 93,301 |
August 04, 2025 | 222.79 | 226.63 | 226.63 | 226.63 | 221.76 | 102,900 |
August 01, 2025 | 220.9 | 215.62 | 215.62 | 220.9 | 215.15 | 63,500 |
July 31, 2025 | 214.97 | 222.58 | 222.58 | 223.56 | 212.9 | 94,672 |
July 30, 2025 | 217.77 | 216.28 | 216.28 | 220.68 | 215.21 | 108,015 |
July 29, 2025 | 219.3 | 216.84 | 216.84 | 219.3 | 215.08 | 69,011 |
July 28, 2025 | 219.83 | 217.43 | 217.43 | 219.83 | 217.27 | 79,801 |
July 25, 2025 | 218.21 | 219.56 | 219.56 | 219.56 | 217.29 | 45,600 |