195.87
+0.99(+0.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 195.02 | 195.87 | 195.87 | 196.74 | 194.28 | 1.08M |
October 16, 2025 | 197.1 | 194.88 | 194.88 | 199.14 | 194.68 | 2.56M |
October 15, 2025 | 206.07 | 200.42 | 200.42 | 206.5 | 198.14 | 2.51M |
October 14, 2025 | 206.57 | 209.52 | 209.52 | 209.91 | 206.33 | 994,902 |
October 13, 2025 | 204.49 | 205.64 | 205.64 | 206.69 | 203.28 | 773,583 |
October 10, 2025 | 209.26 | 205.67 | 205.67 | 210.39 | 205.36 | 990,022 |
October 09, 2025 | 212.89 | 208.99 | 208.99 | 213.24 | 208.23 | 1.1M |
October 08, 2025 | 212.87 | 212.35 | 212.35 | 214.16 | 211.11 | 952,673 |
October 07, 2025 | 209.99 | 211.79 | 211.79 | 213.31 | 208.99 | 1.28M |
October 06, 2025 | 211 | 208.83 | 208.83 | 211.47 | 208.04 | 1.1M |
October 03, 2025 | 209.78 | 210.82 | 210.82 | 211.72 | 209.33 | 962,400 |
October 02, 2025 | 211 | 210.01 | 210.01 | 211.17 | 208.65 | 1.37M |
October 01, 2025 | 213 | 210.68 | 210.68 | 214.44 | 210.65 | 1.62M |
September 30, 2025 | 211.6 | 214.65 | 214.65 | 215.7 | 211.6 | 1.56M |
September 29, 2025 | 212.95 | 211.28 | 211.28 | 213.5 | 209.99 | 1.15M |
September 26, 2025 | 211.98 | 212.76 | 212.76 | 214.25 | 211.05 | 1.16M |
September 25, 2025 | 209.43 | 209.82 | 209.82 | 210.6 | 208.17 | 1.23M |
September 24, 2025 | 207.25 | 209.41 | 209.41 | 209.59 | 207.11 | 967,946 |
September 23, 2025 | 205.66 | 207.73 | 207.73 | 209.23 | 205.66 | 1.24M |
September 22, 2025 | 204.23 | 206.46 | 206.46 | 207.04 | 204.23 | 1.82M |
September 19, 2025 | 206.38 | 206.04 | 206.04 | 206.49 | 203.9 | 3.16M |
September 18, 2025 | 199 | 205.68 | 205.68 | 207.27 | 198.19 | 2.22M |
September 17, 2025 | 196.71 | 197.25 | 197.25 | 199.12 | 196.2 | 1.63M |
September 16, 2025 | 198.05 | 196.3 | 196.3 | 198.55 | 194.78 | 1.49M |
September 15, 2025 | 200.47 | 196.89 | 196.89 | 201.04 | 196.69 | 1.54M |
September 12, 2025 | 201.64 | 200.39 | 200.39 | 202.57 | 200.25 | 1.14M |
September 11, 2025 | 199.67 | 202.47 | 202.47 | 202.76 | 199.67 | 1.29M |
September 10, 2025 | 199.2 | 200.03 | 200.03 | 200.99 | 198.58 | 1.18M |
September 09, 2025 | 200.56 | 200.12 | 200.12 | 201.78 | 200.01 | 1.54M |
September 08, 2025 | 201.04 | 200.31 | 200.31 | 201.04 | 198 | 1.54M |
September 05, 2025 | 208.34 | 201.53 | 201.53 | 208.34 | 200.8 | 1.39M |
September 04, 2025 | 206.2 | 208.33 | 208.33 | 208.46 | 205.63 | 1.21M |
September 03, 2025 | 202.18 | 204.57 | 204.57 | 204.61 | 201.99 | 1.06M |
September 02, 2025 | 204.32 | 203.34 | 203.34 | 205.14 | 202.04 | 1.1M |
August 29, 2025 | 203.35 | 203.45 | 203.45 | 204.87 | 202.98 | 993,248 |
August 28, 2025 | 203.15 | 203.76 | 202.76 | 204.26 | 202.83 | 1.02M |
August 27, 2025 | 202.72 | 203.81 | 202.81 | 204.45 | 202.6 | 859,538 |
August 26, 2025 | 201.18 | 203.18 | 202.18 | 203.18 | 201.18 | 1.5M |
August 25, 2025 | 205.75 | 202.08 | 201.09 | 205.75 | 202.01 | 1.07M |
August 22, 2025 | 208.21 | 205.52 | 204.51 | 209.01 | 204.94 | 1.28M |
August 21, 2025 | 212.74 | 206.55 | 205.54 | 212.99 | 206.43 | 1.99M |
August 20, 2025 | 210.37 | 213.62 | 213.62 | 214.76 | 210.3 | 1.72M |
August 19, 2025 | 207.2 | 210.38 | 210.38 | 210.47 | 207.2 | 1.32M |
August 18, 2025 | 206.12 | 207.09 | 207.09 | 207.8 | 205.54 | 922,036 |
August 15, 2025 | 209.83 | 206.78 | 206.78 | 209.83 | 206.49 | 1.05M |
August 14, 2025 | 208.65 | 208.7 | 208.7 | 209.73 | 207.33 | 879,334 |
August 13, 2025 | 207.29 | 208.81 | 208.81 | 209.97 | 206.74 | 975,631 |
August 12, 2025 | 207.16 | 206.76 | 206.76 | 207.52 | 205.15 | 1.25M |
August 11, 2025 | 207.09 | 206.5 | 206.5 | 208.29 | 206 | 843,840 |
August 08, 2025 | 205.83 | 206.8 | 206.8 | 207.64 | 205.1 | 1.19M |
August 07, 2025 | 209.28 | 205 | 205 | 209.86 | 203.9 | 1.21M |
August 06, 2025 | 206.96 | 209.01 | 209.01 | 209.84 | 205.37 | 1.42M |
August 05, 2025 | 203.99 | 205.55 | 205.55 | 207.2 | 203.96 | 1.79M |
August 04, 2025 | 201.45 | 203.03 | 203.03 | 203.33 | 199.23 | 1.53M |
August 01, 2025 | 202 | 199.77 | 199.77 | 203.18 | 198.27 | 2.04M |
July 31, 2025 | 197.09 | 203.25 | 203.25 | 207.09 | 196.67 | 4.54M |
July 30, 2025 | 195.01 | 192.28 | 192.28 | 195.01 | 191.47 | 1.89M |
July 29, 2025 | 193.42 | 193.9 | 193.9 | 194.55 | 192.25 | 1.42M |
July 28, 2025 | 195.12 | 192 | 192 | 195.73 | 191.55 | 1.58M |
July 25, 2025 | 194.28 | 195.7 | 195.7 | 196.71 | 194.28 | 1.37M |