189.40
+0.36(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 189.28 | 189.04 | 189.04 | 190.03 | 187.2 | 560,400 |
| October 22, 2025 | 188.12 | 189.32 | 189.32 | 190.44 | 186.31 | 866,619 |
| October 21, 2025 | 187.47 | 187.12 | 187.12 | 189.34 | 186.71 | 864,238 |
| October 20, 2025 | 188.01 | 187.05 | 187.05 | 189.11 | 186.78 | 502,200 |
| October 17, 2025 | 184.52 | 187.02 | 187.02 | 187.06 | 184.38 | 762,800 |
| October 16, 2025 | 184.15 | 184.46 | 184.46 | 185.77 | 183.11 | 993,649 |
| October 15, 2025 | 185.53 | 184 | 184 | 187.27 | 183.28 | 889,712 |
| October 14, 2025 | 184.68 | 185.42 | 185.42 | 185.97 | 183.75 | 606,700 |
| October 13, 2025 | 184.28 | 184.68 | 184.68 | 185.53 | 183.82 | 490,100 |
| October 10, 2025 | 186.94 | 184.53 | 184.53 | 187.2 | 183.66 | 742,330 |
| October 09, 2025 | 187.05 | 185.85 | 185.85 | 187.52 | 185 | 403,688 |
| October 08, 2025 | 186.45 | 186.42 | 186.42 | 187.45 | 185.74 | 583,600 |
| October 07, 2025 | 187.99 | 187.52 | 187.52 | 189.76 | 186.43 | 722,500 |
| October 06, 2025 | 191 | 187.58 | 187.58 | 191.02 | 187.34 | 964,121 |
| October 03, 2025 | 190.4 | 190.69 | 190.69 | 192.63 | 190.25 | 519,146 |
| October 02, 2025 | 190.85 | 190.1 | 190.1 | 191.46 | 189.24 | 555,529 |
| October 01, 2025 | 192.43 | 191.37 | 191.37 | 193.81 | 191.25 | 792,360 |
| September 30, 2025 | 191.82 | 193.17 | 193.17 | 193.31 | 190.08 | 944,100 |
| September 29, 2025 | 193.74 | 193.56 | 191.81 | 194.88 | 192.77 | 787,999 |
| September 26, 2025 | 192.23 | 194.86 | 193.1 | 195.3 | 192.23 | 695,828 |
| September 25, 2025 | 192.5 | 191.57 | 189.84 | 193.92 | 191 | 926,000 |
| September 24, 2025 | 194.4 | 192.77 | 191.03 | 194.47 | 192.35 | 1.19M |
| September 23, 2025 | 192.85 | 194.4 | 194.4 | 194.68 | 192.42 | 792,500 |
| September 22, 2025 | 193.51 | 193.01 | 193.01 | 193.89 | 191.68 | 926,044 |
| September 19, 2025 | 193.37 | 192.96 | 192.96 | 195.13 | 192.73 | 1.88M |
| September 18, 2025 | 192.9 | 193.63 | 193.63 | 194.3 | 192.17 | 727,600 |
| September 17, 2025 | 192.39 | 192.54 | 192.54 | 195.26 | 191.91 | 781,000 |
| September 16, 2025 | 192.51 | 192.28 | 192.28 | 193.64 | 191.9 | 1.05M |
| September 15, 2025 | 195.21 | 192.84 | 192.84 | 195.71 | 192.67 | 941,823 |
| September 12, 2025 | 196.96 | 195.15 | 195.15 | 198.29 | 195.12 | 545,800 |
| September 11, 2025 | 194.14 | 196.83 | 196.83 | 197.31 | 193.32 | 656,710 |
| September 10, 2025 | 194.48 | 192.64 | 192.64 | 196.1 | 192.3 | 852,516 |
| September 09, 2025 | 194 | 195.24 | 195.24 | 195.33 | 193.5 | 675,100 |
| September 08, 2025 | 193.45 | 194.47 | 194.47 | 194.7 | 192.79 | 604,582 |
| September 05, 2025 | 193.93 | 195.41 | 195.41 | 196.85 | 193.89 | 599,938 |
| September 04, 2025 | 192.05 | 192.72 | 192.72 | 193.1 | 191.06 | 672,600 |
| September 03, 2025 | 188.19 | 191.07 | 191.07 | 191.09 | 188.19 | 699,502 |
| September 02, 2025 | 194.92 | 189.02 | 189.02 | 194.92 | 188.48 | 877,400 |
| August 29, 2025 | 193.86 | 195.85 | 195.85 | 196.46 | 193.61 | 886,025 |
| August 28, 2025 | 194.43 | 194.61 | 194.61 | 194.72 | 192.62 | 894,846 |
| August 27, 2025 | 192.04 | 194.12 | 194.12 | 194.27 | 191.94 | 613,517 |
| August 26, 2025 | 192.54 | 192.01 | 192.01 | 193.69 | 191.79 | 1.35M |
| August 25, 2025 | 193.18 | 192.27 | 192.27 | 194.27 | 191.11 | 582,805 |
| August 22, 2025 | 191.9 | 193.62 | 193.62 | 195.06 | 191.71 | 1.21M |
| August 21, 2025 | 189.14 | 190.43 | 190.43 | 191.78 | 189.14 | 681,012 |
| August 20, 2025 | 192.14 | 190.62 | 190.62 | 193.9 | 190.51 | 843,400 |
| August 19, 2025 | 188.86 | 191.45 | 191.45 | 192.69 | 188.73 | 1.44M |
| August 18, 2025 | 190.3 | 188.25 | 188.25 | 190.64 | 188.05 | 690,205 |
| August 15, 2025 | 189.29 | 190.58 | 190.58 | 190.67 | 188.45 | 767,538 |
| August 14, 2025 | 188.39 | 189.32 | 189.32 | 189.92 | 187.29 | 1.03M |
| August 13, 2025 | 188.8 | 191.06 | 191.06 | 191.54 | 186.77 | 826,324 |
| August 12, 2025 | 185.36 | 186.93 | 186.93 | 187.03 | 184.29 | 701,800 |
| August 11, 2025 | 186.4 | 185.08 | 185.08 | 187.14 | 184.53 | 831,100 |
| August 08, 2025 | 188.83 | 186.78 | 186.78 | 189.09 | 186.32 | 720,404 |
| August 07, 2025 | 187.04 | 188.24 | 188.24 | 189.37 | 187.04 | 1M |
| August 06, 2025 | 186.72 | 186.5 | 186.5 | 187.7 | 184.57 | 1.28M |
| August 05, 2025 | 184.18 | 186.31 | 186.31 | 189.5 | 182.96 | 1.92M |
| August 04, 2025 | 184 | 182.72 | 182.72 | 186.18 | 182.26 | 1.3M |
| August 01, 2025 | 187.58 | 184.44 | 184.44 | 188.24 | 181.23 | 1.84M |
| July 31, 2025 | 193.32 | 186.28 | 186.28 | 194.2 | 185.82 | 1.58M |