191.99
-1.6(-0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 193.57 | 191.99 | 191.99 | 195.93 | 190.43 | 442,337 |
| October 28, 2025 | 198.04 | 193.59 | 193.59 | 202.48 | 188.73 | 842,160 |
| October 27, 2025 | 203.45 | 202.64 | 202.64 | 206.08 | 202.36 | 385,120 |
| October 24, 2025 | 204.43 | 203.32 | 203.32 | 205.6 | 203.08 | 167,400 |
| October 23, 2025 | 201.24 | 203.09 | 203.09 | 203.73 | 200.11 | 242,100 |
| October 22, 2025 | 204.03 | 201.26 | 201.26 | 204.89 | 201.02 | 149,302 |
| October 21, 2025 | 200.89 | 203.71 | 203.71 | 205.97 | 200.39 | 230,800 |
| October 20, 2025 | 201.27 | 201.22 | 201.22 | 201.75 | 199.01 | 162,900 |
| October 17, 2025 | 198.14 | 199.22 | 199.22 | 199.42 | 197.2 | 207,638 |
| October 16, 2025 | 201.78 | 198.09 | 198.09 | 201.78 | 196.76 | 211,800 |
| October 15, 2025 | 199.13 | 201.37 | 201.37 | 202.07 | 199.13 | 318,542 |
| October 14, 2025 | 195.25 | 198.84 | 198.84 | 200.75 | 195.06 | 319,820 |
| October 13, 2025 | 194.94 | 195.85 | 195.85 | 198.06 | 194.87 | 188,400 |
| October 10, 2025 | 195.53 | 193.61 | 193.61 | 197.58 | 193.41 | 288,200 |
| October 09, 2025 | 198.58 | 194.68 | 194.68 | 198.58 | 194.68 | 229,600 |
| October 08, 2025 | 197.51 | 198.3 | 198.3 | 199.16 | 195.25 | 258,100 |
| October 07, 2025 | 200.12 | 197.05 | 197.05 | 201.72 | 195.38 | 288,030 |
| October 06, 2025 | 198.53 | 199.92 | 199.92 | 200.11 | 196.25 | 409,800 |
| October 03, 2025 | 196.23 | 196.77 | 196.77 | 198.01 | 195.46 | 431,722 |
| October 02, 2025 | 195.83 | 196.16 | 196.16 | 197.89 | 195.09 | 342,306 |
| October 01, 2025 | 195.05 | 196.02 | 196.02 | 196.86 | 194.61 | 209,912 |
| September 30, 2025 | 193.7 | 196.01 | 196.01 | 196.33 | 193.69 | 203,235 |
| September 29, 2025 | 195.74 | 193.73 | 193.73 | 195.74 | 192.59 | 239,100 |
| September 26, 2025 | 193.43 | 193.98 | 193.98 | 195.39 | 192.93 | 174,331 |
| September 25, 2025 | 192.53 | 192.17 | 192.17 | 194.37 | 191.51 | 178,648 |
| September 24, 2025 | 194.11 | 192.97 | 192.97 | 195.78 | 192.1 | 181,034 |
| September 23, 2025 | 196 | 194.9 | 194.9 | 197.21 | 193.52 | 213,800 |
| September 22, 2025 | 195.76 | 196.09 | 196.09 | 196.85 | 194.28 | 209,000 |
| September 19, 2025 | 197.67 | 196.57 | 196.57 | 198.16 | 195.05 | 645,805 |
| September 18, 2025 | 193.61 | 197.42 | 197.42 | 197.85 | 193.6 | 301,910 |
| September 17, 2025 | 195.74 | 193.93 | 193.93 | 197.51 | 192.44 | 290,000 |
| September 16, 2025 | 196.37 | 195.05 | 195.05 | 196.95 | 194.35 | 272,428 |
| September 15, 2025 | 196.86 | 196.6 | 196.6 | 198 | 195.85 | 212,309 |
| September 12, 2025 | 200.71 | 196.52 | 196.52 | 200.84 | 196.25 | 258,200 |
| September 11, 2025 | 196.91 | 199.13 | 199.13 | 199.56 | 195.78 | 453,100 |
| September 10, 2025 | 194.43 | 195.7 | 195.7 | 196.81 | 194.43 | 223,412 |
| September 09, 2025 | 196.67 | 194.2 | 194.2 | 196.67 | 192.14 | 468,204 |
| September 08, 2025 | 197.87 | 197 | 197 | 198.89 | 196.38 | 634,500 |
| September 05, 2025 | 198.32 | 198.43 | 198.43 | 199.73 | 196.14 | 299,215 |
| September 04, 2025 | 195.9 | 197.17 | 197.17 | 197.33 | 195.11 | 337,605 |
| September 03, 2025 | 193.8 | 194.61 | 194.61 | 195.91 | 192.99 | 262,900 |
| September 02, 2025 | 193.5 | 194.77 | 194.77 | 195.09 | 192.79 | 405,228 |
| August 29, 2025 | 197.95 | 195.77 | 195.77 | 197.95 | 193.8 | 527,827 |
| August 28, 2025 | 197.99 | 197.57 | 197.57 | 198.24 | 195.91 | 385,811 |
| August 27, 2025 | 197.11 | 197.67 | 197.67 | 198.5 | 197.11 | 344,500 |
| August 26, 2025 | 195.6 | 197.56 | 197.56 | 198.64 | 195.6 | 192,511 |
| August 25, 2025 | 197.07 | 196.25 | 196.25 | 197.21 | 195.9 | 281,509 |
| August 22, 2025 | 194.24 | 197.24 | 197.24 | 198.54 | 193.96 | 299,600 |
| August 21, 2025 | 192.63 | 193.54 | 193.54 | 195.08 | 192.1 | 283,602 |
| August 20, 2025 | 194.27 | 193.9 | 193.9 | 196.07 | 192.39 | 286,104 |
| August 19, 2025 | 194.01 | 195.27 | 195.27 | 196.39 | 193.69 | 230,835 |
| August 18, 2025 | 194.11 | 193.86 | 193.86 | 194.67 | 192.02 | 408,700 |
| August 15, 2025 | 193.91 | 194.13 | 194.13 | 194.16 | 191.73 | 402,540 |
| August 14, 2025 | 194.26 | 194.16 | 194.16 | 196.01 | 192.17 | 313,800 |
| August 13, 2025 | 196.07 | 196.28 | 196.28 | 197.04 | 194.46 | 465,445 |
| August 12, 2025 | 190.19 | 194.13 | 194.13 | 194.34 | 189.55 | 585,700 |
| August 11, 2025 | 188.16 | 189.59 | 189.59 | 189.59 | 186.86 | 513,043 |
| August 08, 2025 | 189.75 | 188.28 | 188.28 | 190.08 | 187.59 | 393,015 |
| August 07, 2025 | 190.67 | 187.87 | 187.87 | 192 | 187.72 | 327,803 |
| August 06, 2025 | 191.21 | 190.87 | 190.56 | 191.32 | 187.78 | 318,539 |