198.13
+6.5327(+3.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 190.11 | 191.99 | 191.99 | 192.02 | 188.55 | 273,300 |
September 25, 2025 | 192.45 | 189.74 | 189.74 | 192.45 | 187.25 | 371,200 |
September 24, 2025 | 194.12 | 193.28 | 193.28 | 198.37 | 191.24 | 200,400 |
September 23, 2025 | 195.03 | 193.98 | 193.98 | 198.26 | 193.02 | 220,700 |
September 22, 2025 | 191.5 | 196.42 | 196.42 | 197.27 | 187.7 | 1.04M |
September 19, 2025 | 200.5 | 197.68 | 197.68 | 200.5 | 193.48 | 688,100 |
September 18, 2025 | 200.01 | 199.37 | 199.37 | 200.41 | 197.76 | 175,900 |
September 17, 2025 | 197.96 | 199.59 | 199.59 | 200.55 | 196.95 | 254,700 |
September 16, 2025 | 194.72 | 197.24 | 197.24 | 197.5 | 193 | 215,200 |
September 15, 2025 | 196.19 | 194.62 | 194.62 | 197 | 193.05 | 224,700 |
September 12, 2025 | 196.6 | 195.58 | 195.58 | 198.9 | 193.21 | 227,301 |
September 11, 2025 | 198.24 | 197.67 | 197.67 | 202.57 | 196.5 | 332,232 |
September 10, 2025 | 200.99 | 198.46 | 198.46 | 201.78 | 196.06 | 486,725 |
September 09, 2025 | 206.65 | 202.91 | 202.91 | 206.65 | 201.8 | 330,000 |
September 08, 2025 | 203.74 | 205.22 | 205.22 | 208.16 | 202.22 | 608,323 |
September 05, 2025 | 197.21 | 205.91 | 205.91 | 207 | 196.32 | 448,167 |
September 04, 2025 | 199.96 | 198.13 | 198.13 | 204.88 | 195 | 331,000 |
September 03, 2025 | 199.32 | 200.02 | 200.02 | 203.37 | 197.62 | 415,600 |
September 02, 2025 | 195.5 | 199.16 | 199.16 | 203.59 | 194.21 | 562,473 |
August 29, 2025 | 194.59 | 194.27 | 194.27 | 194.75 | 191.19 | 357,323 |
August 28, 2025 | 193 | 193.9 | 193.9 | 195.49 | 192.12 | 368,200 |
August 27, 2025 | 195.83 | 193.01 | 193.01 | 196.66 | 192.94 | 378,648 |
August 26, 2025 | 190.48 | 196.66 | 196.66 | 196.78 | 189 | 432,330 |
August 25, 2025 | 194.3 | 190.37 | 190.37 | 198.7 | 190 | 354,303 |
August 22, 2025 | 193.19 | 194.3 | 194.3 | 195.55 | 192.18 | 308,132 |
August 21, 2025 | 192.29 | 192.8 | 192.8 | 197.35 | 191.44 | 664,500 |
August 20, 2025 | 194.56 | 192.8 | 192.8 | 196.97 | 192.52 | 475,225 |
August 19, 2025 | 192.74 | 194.62 | 194.62 | 196.95 | 190 | 389,046 |
August 18, 2025 | 195.66 | 194.08 | 194.08 | 197.34 | 191.09 | 587,800 |
August 15, 2025 | 190.78 | 198.32 | 198.32 | 198.42 | 190.78 | 294,666 |
August 14, 2025 | 187.24 | 192.04 | 192.04 | 193.74 | 187.24 | 383,700 |
August 13, 2025 | 193.27 | 191.08 | 191.08 | 194.48 | 188 | 498,638 |
August 12, 2025 | 193.42 | 195.98 | 195.98 | 197.67 | 188.61 | 803,613 |
August 11, 2025 | 191.6 | 195.97 | 195.97 | 197 | 190.3 | 588,900 |
August 08, 2025 | 197.58 | 191.49 | 191.49 | 199.99 | 175.19 | 1.55M |
August 07, 2025 | 185.19 | 190.35 | 190.35 | 190.35 | 181.43 | 1.01M |
August 06, 2025 | 185.48 | 182.6 | 182.6 | 186.5 | 177.85 | 378,672 |
August 05, 2025 | 184.96 | 186.59 | 186.59 | 186.89 | 180.71 | 650,300 |
August 04, 2025 | 175 | 184.15 | 184.15 | 184.78 | 173.33 | 456,600 |
August 01, 2025 | 171.9 | 174.48 | 174.48 | 177.98 | 171.9 | 260,300 |
July 31, 2025 | 167.4 | 173.5 | 173.5 | 176.98 | 167.27 | 626,699 |
July 30, 2025 | 165.68 | 166.78 | 166.78 | 170.57 | 163.88 | 599,738 |
July 29, 2025 | 164.27 | 163.32 | 163.32 | 166 | 160.86 | 337,369 |
July 28, 2025 | 170.5 | 164.16 | 164.16 | 171.89 | 164.04 | 435,400 |
July 25, 2025 | 169.98 | 167.47 | 167.47 | 175.88 | 166.82 | 421,932 |
July 24, 2025 | 170 | 168.31 | 168.31 | 172 | 167.34 | 518,500 |
July 23, 2025 | 166 | 170.14 | 170.14 | 171.2 | 166 | 480,611 |
July 22, 2025 | 168.52 | 165.54 | 165.54 | 170.16 | 165.24 | 326,525 |
July 21, 2025 | 170.83 | 168.02 | 168.02 | 173.32 | 167.83 | 334,164 |
July 18, 2025 | 177.86 | 169.9 | 169.9 | 179.96 | 169.52 | 617,645 |
July 17, 2025 | 175.06 | 177.2 | 177.2 | 177.93 | 173.81 | 353,205 |
July 16, 2025 | 175 | 175.4 | 175.4 | 176.23 | 171.1 | 426,400 |
July 15, 2025 | 176 | 174.75 | 174.75 | 177 | 171.49 | 314,308 |
July 14, 2025 | 175.5 | 174.89 | 174.89 | 179.5 | 173.81 | 320,526 |
July 11, 2025 | 176.42 | 174.96 | 174.96 | 177.18 | 173.78 | 387,300 |
July 10, 2025 | 175.72 | 176.49 | 176.49 | 177.83 | 172.68 | 465,700 |
July 09, 2025 | 169.67 | 175.71 | 175.71 | 180 | 168.17 | 838,013 |
July 08, 2025 | 177.48 | 168.17 | 168.17 | 178.29 | 168.01 | 475,165 |
July 07, 2025 | 174 | 175.98 | 175.98 | 175.98 | 170.73 | 476,900 |
July 03, 2025 | 172.86 | 174.18 | 174.18 | 174.39 | 169.81 | 157,816 |