186.84
-3.72(-1.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 189.9 | 186.84 | 186.84 | 189.9 | 186.84 | 1.12M |
| September 11, 2025 | 188.91 | 190.56 | 190.56 | 191.32 | 188.15 | 1.57M |
| September 10, 2025 | 189.25 | 188.43 | 188.43 | 189.96 | 186.96 | 1.87M |
| September 09, 2025 | 191.08 | 190.49 | 190.49 | 192.31 | 190.17 | 1.26M |
| September 08, 2025 | 190.98 | 191.58 | 191.58 | 191.89 | 187.81 | 2.6M |
| September 05, 2025 | 191 | 192.39 | 192.39 | 192.98 | 190.83 | 1.24M |
| September 04, 2025 | 189.13 | 191.26 | 191.26 | 191.6 | 187.32 | 1.28M |
| September 03, 2025 | 186.55 | 189.61 | 189.61 | 189.62 | 183.73 | 3.62M |
| September 02, 2025 | 192.74 | 188.15 | 188.15 | 193.99 | 188.03 | 1.63M |
| August 29, 2025 | 191.76 | 192.98 | 192.98 | 193.04 | 191 | 1.33M |
| August 28, 2025 | 195.3 | 191.25 | 191.25 | 195.3 | 190.74 | 1.79M |
| August 27, 2025 | 193.64 | 195.4 | 195.4 | 195.65 | 193.64 | 1.33M |
| August 26, 2025 | 194.08 | 194.07 | 194.07 | 195.23 | 193.5 | 2.25M |
| August 25, 2025 | 199.3 | 194.65 | 194.65 | 199.48 | 194.03 | 1.23M |
| August 22, 2025 | 197.83 | 199.66 | 199.66 | 200.21 | 197.24 | 1.62M |
| August 21, 2025 | 198.46 | 196.63 | 196.63 | 198.85 | 196.37 | 1.3M |
| August 20, 2025 | 198.06 | 199.2 | 199.2 | 200.22 | 197.47 | 2.49M |
| August 19, 2025 | 194.82 | 198.03 | 198.03 | 198.26 | 194.27 | 1.9M |
| August 18, 2025 | 195.82 | 195 | 195 | 197.42 | 194.96 | 1.76M |
| August 15, 2025 | 196 | 195.94 | 195.94 | 196.99 | 194.64 | 2.62M |
| August 14, 2025 | 195.35 | 195 | 195 | 195.57 | 193.4 | 1.84M |
| August 13, 2025 | 195.21 | 195.96 | 195.96 | 196.27 | 193.94 | 2.67M |
| August 12, 2025 | 193.5 | 194.96 | 194.96 | 194.99 | 192.39 | 3.17M |
| August 11, 2025 | 193.55 | 192.5 | 192.5 | 194.41 | 190.51 | 2.77M |
| August 08, 2025 | 186.87 | 193.5 | 193.5 | 193.88 | 186.87 | 3.96M |
| August 07, 2025 | 187.35 | 187.68 | 187.68 | 190.12 | 184.21 | 4.68M |
| August 06, 2025 | 176.88 | 172.41 | 172.41 | 177.39 | 172.2 | 4.23M |
| August 05, 2025 | 178.9 | 176.89 | 176.89 | 179.68 | 176.11 | 2.86M |
| August 04, 2025 | 176.3 | 178.9 | 178.9 | 179.53 | 176.3 | 2.05M |
| August 01, 2025 | 177.37 | 176.37 | 176.37 | 177.45 | 174.49 | 4.69M |
| July 31, 2025 | 181.12 | 178.25 | 178.25 | 182.25 | 178.25 | 3.73M |
| July 30, 2025 | 182.23 | 181.54 | 181.54 | 182.65 | 180.33 | 1.85M |
| July 29, 2025 | 182.63 | 182.38 | 182.38 | 183.53 | 181.68 | 1.5M |
| July 28, 2025 | 184.89 | 182.94 | 182.94 | 185.44 | 182.82 | 1.85M |
| July 25, 2025 | 184.35 | 185.32 | 185.32 | 185.92 | 183.42 | 1.88M |
| July 24, 2025 | 182.28 | 183.63 | 183.63 | 185.35 | 182.11 | 1.8M |
| July 23, 2025 | 183.6 | 182.58 | 182.58 | 184.38 | 180.14 | 2.62M |
| July 22, 2025 | 176.18 | 181.28 | 181.28 | 181.63 | 176.09 | 1.89M |
| July 21, 2025 | 178.84 | 175.33 | 175.33 | 179.58 | 175.31 | 3.13M |
| July 18, 2025 | 181.5 | 178.85 | 178.85 | 181.6 | 177.96 | 3.47M |
| July 17, 2025 | 178.36 | 180.9 | 180.9 | 181.04 | 177.14 | 3.46M |
| July 16, 2025 | 178.07 | 178.27 | 178.27 | 179.11 | 175.98 | 3.37M |
| July 15, 2025 | 177.08 | 178.27 | 178.27 | 180.66 | 176.06 | 5.27M |
| July 14, 2025 | 174.96 | 177.09 | 177.09 | 177.3 | 172.57 | 6.39M |
| July 11, 2025 | 176.22 | 175.97 | 175.97 | 176.49 | 173.87 | 2.43M |
| July 10, 2025 | 175.59 | 177.5 | 177.5 | 179.77 | 174.86 | 2.94M |
| July 09, 2025 | 175 | 175.5 | 175.5 | 175.63 | 173.02 | 2.21M |
| July 08, 2025 | 172.8 | 174.63 | 174.63 | 175.65 | 172.5 | 1.91M |
| July 07, 2025 | 176.28 | 172.95 | 172.95 | 176.28 | 172.34 | 2.5M |
| July 03, 2025 | 178.18 | 176.16 | 176.16 | 178.3 | 175.93 | 1.06M |
| July 02, 2025 | 177.54 | 177.27 | 177.27 | 178.08 | 175.59 | 3.28M |
| July 01, 2025 | 172.21 | 177.67 | 177.67 | 179.12 | 171.32 | 3.22M |
| June 30, 2025 | 170.61 | 172.25 | 172.25 | 172.66 | 170.09 | 2.53M |
| June 27, 2025 | 170.38 | 170.86 | 170.86 | 172.27 | 169.79 | 3.07M |
| June 26, 2025 | 170.74 | 169.97 | 169.97 | 170.87 | 168.89 | 2.88M |
| June 25, 2025 | 171.08 | 170.9 | 170.9 | 172.14 | 169.94 | 2.12M |
| June 24, 2025 | 170.35 | 171.57 | 171.57 | 171.93 | 169.2 | 2.89M |
| June 23, 2025 | 168.16 | 169.72 | 169.72 | 170.64 | 167.5 | 3.08M |
| June 20, 2025 | 169.31 | 168.42 | 168.42 | 169.96 | 168.08 | 5.09M |
| June 18, 2025 | 169.7 | 168.59 | 168.59 | 170.6 | 168.43 | 2.84M |