194.27
+0.56(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 194.33 | 194.27 | 194.27 | 195.45 | 193.38 | 2.61M |
| September 25, 2025 | 194.43 | 193.71 | 193.71 | 197.41 | 193.14 | 3.02M |
| September 24, 2025 | 193.74 | 192.93 | 192.93 | 195.56 | 192.55 | 2.96M |
| September 23, 2025 | 193.42 | 194.28 | 194.28 | 194.75 | 192.72 | 2.77M |
| September 22, 2025 | 194.29 | 193.21 | 193.21 | 196.54 | 191.95 | 3.47M |
| September 19, 2025 | 193.55 | 193.31 | 193.31 | 194.64 | 192.09 | 5.33M |
| September 18, 2025 | 195.23 | 193.03 | 193.03 | 196.46 | 192.23 | 2.37M |
| September 17, 2025 | 194.96 | 197.22 | 197.22 | 199.13 | 194.43 | 3.04M |
| September 16, 2025 | 192 | 194.73 | 194.73 | 195.15 | 191.48 | 3.25M |
| September 15, 2025 | 196.06 | 192.5 | 192.5 | 196.73 | 188.55 | 3.88M |
| September 12, 2025 | 195.75 | 195.08 | 195.08 | 196.55 | 194.59 | 3.1M |
| September 11, 2025 | 194.32 | 196.55 | 196.55 | 197.09 | 193.07 | 2.28M |
| September 10, 2025 | 194.01 | 193.76 | 193.76 | 195.75 | 193.32 | 2.54M |
| September 09, 2025 | 193.93 | 194.6 | 194.6 | 194.78 | 192 | 3.38M |
| September 08, 2025 | 194.38 | 193.64 | 193.64 | 195.47 | 189.01 | 5.38M |
| September 05, 2025 | 197.07 | 198.32 | 198.32 | 199.4 | 196.28 | 4.13M |
| September 04, 2025 | 197.92 | 195.09 | 195.09 | 198.19 | 193.05 | 3.52M |
| September 03, 2025 | 201.49 | 196.26 | 196.26 | 202.8 | 195.2 | 3.63M |
| September 02, 2025 | 202.6 | 200.49 | 200.49 | 205.22 | 198.75 | 2.6M |
| August 29, 2025 | 203 | 203.85 | 203.85 | 203.86 | 201.68 | 2.62M |
| August 28, 2025 | 203.26 | 202.56 | 202.56 | 204.44 | 201.71 | 2.98M |
| August 27, 2025 | 207.75 | 203.27 | 203.27 | 208.03 | 203.21 | 3.08M |
| August 26, 2025 | 209.1 | 207.45 | 207.45 | 209.1 | 204.55 | 3.54M |
| August 25, 2025 | 211 | 211.12 | 211.12 | 211.92 | 209.91 | 1.24M |
| August 22, 2025 | 210.9 | 211.88 | 211.88 | 214.79 | 210.25 | 2.34M |
| August 21, 2025 | 208.37 | 209.73 | 209.73 | 211 | 208.37 | 1.48M |
| August 20, 2025 | 208.49 | 209.5 | 209.5 | 211.14 | 207.68 | 2.22M |
| August 19, 2025 | 203.54 | 206.65 | 206.65 | 206.83 | 203.23 | 1.67M |
| August 18, 2025 | 206.6 | 203.13 | 203.13 | 207.02 | 202.66 | 3.23M |
| August 15, 2025 | 204.19 | 206.12 | 206.12 | 208.21 | 203.19 | 2.64M |
| August 14, 2025 | 203.2 | 203.46 | 203.46 | 204.19 | 200.79 | 2.64M |
| August 13, 2025 | 204.88 | 204.15 | 204.15 | 205.31 | 202.95 | 2.72M |
| August 12, 2025 | 206.15 | 204.62 | 204.62 | 206.78 | 203.22 | 1.76M |
| August 11, 2025 | 205.93 | 206.08 | 206.08 | 207.88 | 204.85 | 2.34M |
| August 08, 2025 | 210.33 | 206.51 | 206.51 | 210.89 | 205.81 | 1.73M |
| August 07, 2025 | 208.92 | 210.01 | 210.01 | 211.07 | 208 | 2.03M |
| August 06, 2025 | 210.5 | 208.9 | 208.9 | 211.58 | 208.5 | 1.63M |
| August 05, 2025 | 212.26 | 210.05 | 210.05 | 212.79 | 207.78 | 1.85M |
| August 04, 2025 | 211.36 | 212.98 | 212.98 | 214.34 | 211 | 2.8M |
| August 01, 2025 | 211.41 | 212.1 | 212.1 | 217.39 | 211.13 | 3.23M |
| July 31, 2025 | 207.22 | 208.39 | 208.39 | 209.6 | 205.71 | 2.77M |
| July 30, 2025 | 211.56 | 208.74 | 208.74 | 215.08 | 207.66 | 3.69M |
| July 29, 2025 | 219 | 214.71 | 214.71 | 219 | 211.8 | 3.7M |
| July 28, 2025 | 227.72 | 224.21 | 224.21 | 229.07 | 223.35 | 2.18M |
| July 25, 2025 | 230.62 | 229.87 | 229.87 | 231.55 | 228.25 | 1.03M |
| July 24, 2025 | 230.72 | 231.24 | 231.24 | 234.33 | 228.48 | 2.03M |
| July 23, 2025 | 230.94 | 230.18 | 230.18 | 232.47 | 229.59 | 1.84M |
| July 22, 2025 | 229.59 | 232.35 | 232.35 | 232.55 | 227.96 | 2.27M |
| July 21, 2025 | 226 | 226.5 | 226.5 | 227.75 | 225.36 | 1.46M |
| July 18, 2025 | 223.42 | 224.77 | 224.77 | 225.77 | 223.17 | 1.25M |
| July 17, 2025 | 222.81 | 223.04 | 223.04 | 224.28 | 221.83 | 1.52M |
| July 16, 2025 | 219.66 | 223.36 | 223.36 | 223.44 | 219.1 | 2.43M |
| July 15, 2025 | 221.25 | 218.92 | 218.92 | 221.3 | 217.98 | 1.75M |
| July 14, 2025 | 218.95 | 221.78 | 221.78 | 222.3 | 218.87 | 1.48M |
| July 11, 2025 | 220.08 | 219.24 | 219.24 | 221.41 | 217.51 | 1.36M |
| July 10, 2025 | 220.49 | 221.01 | 221.01 | 223.68 | 220.2 | 1.46M |
| July 09, 2025 | 219.71 | 221.83 | 221.83 | 222 | 217.37 | 1.71M |
| July 08, 2025 | 218.02 | 220.7 | 220.7 | 221.16 | 217.63 | 2.02M |
| July 07, 2025 | 222.3 | 220.02 | 220.02 | 222.98 | 218.05 | 1.89M |
| July 03, 2025 | 222.48 | 221.75 | 221.75 | 223.16 | 217.9 | 1.37M |