195.84
-1.22(-0.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 203.07 | 197.06 | 197.06 | 203.07 | 196.76 | 234,740 |
October 01, 2025 | 207.23 | 203.44 | 203.44 | 208.42 | 202.51 | 175,200 |
September 30, 2025 | 205.11 | 208.53 | 208.53 | 208.69 | 205.11 | 163,200 |
September 29, 2025 | 206.56 | 205.22 | 205.22 | 207.9 | 203.37 | 70,100 |
September 26, 2025 | 206.64 | 205.17 | 205.17 | 211.72 | 204.12 | 145,727 |
September 25, 2025 | 206.65 | 206.35 | 206.35 | 210.98 | 203.87 | 154,336 |
September 24, 2025 | 207.75 | 207.21 | 207.21 | 210.86 | 205.56 | 143,000 |
September 23, 2025 | 207.64 | 207.86 | 207.86 | 212.26 | 204.46 | 56,310 |
September 22, 2025 | 210.58 | 208.49 | 208.49 | 210.58 | 208.18 | 89,600 |
September 19, 2025 | 213.07 | 210.79 | 210.79 | 214.66 | 207.53 | 98,123 |
September 18, 2025 | 207.15 | 212.31 | 212.31 | 213.2 | 204.44 | 89,205 |
September 17, 2025 | 204.91 | 206.56 | 206.56 | 211.24 | 204.91 | 123,035 |
September 16, 2025 | 203.51 | 204.93 | 204.93 | 205.95 | 201.1 | 116,526 |
September 15, 2025 | 199 | 203.35 | 203.35 | 204 | 196.07 | 88,430 |
September 12, 2025 | 197.45 | 198.17 | 198.17 | 199.08 | 196.24 | 46,300 |
September 11, 2025 | 193.44 | 198.59 | 198.59 | 198.68 | 192.39 | 67,100 |
September 10, 2025 | 196.02 | 193.25 | 193.25 | 197.63 | 191.56 | 47,008 |
September 09, 2025 | 192.32 | 196.71 | 196.71 | 197.24 | 191.68 | 100,200 |
September 08, 2025 | 194.24 | 192.9 | 192.9 | 194.94 | 190.56 | 46,000 |
September 05, 2025 | 197.62 | 194.24 | 194.24 | 198.89 | 193.53 | 66,100 |
September 04, 2025 | 195.1 | 196.68 | 196.68 | 196.75 | 193.59 | 81,631 |
September 03, 2025 | 192.65 | 194.34 | 194.34 | 194.84 | 191.56 | 109,800 |
September 02, 2025 | 191.71 | 193.52 | 193.52 | 195.84 | 191.63 | 34,325 |
August 29, 2025 | 196.85 | 193.76 | 193.76 | 196.85 | 192.5 | 114,013 |
August 28, 2025 | 200.61 | 196 | 196 | 200.61 | 195.67 | 119,007 |
August 27, 2025 | 195.17 | 200.39 | 200.39 | 200.92 | 195.17 | 76,745 |
August 26, 2025 | 194.41 | 196.12 | 196.12 | 197.21 | 194.4 | 94,105 |
August 25, 2025 | 196.6 | 195.52 | 195.03 | 198.64 | 195.52 | 119,243 |
August 22, 2025 | 190.51 | 197.15 | 197.15 | 201.5 | 190.5 | 64,830 |
August 21, 2025 | 188.99 | 191.34 | 191.34 | 194.75 | 187.32 | 133,800 |
August 20, 2025 | 188.56 | 189.79 | 189.79 | 190.14 | 186.66 | 100,903 |
August 19, 2025 | 186.73 | 188.25 | 188.25 | 188.9 | 185.86 | 43,943 |
August 18, 2025 | 184.07 | 186.28 | 186.28 | 187.64 | 184.07 | 39,022 |
August 15, 2025 | 185.7 | 183.75 | 183.75 | 186.23 | 183.71 | 55,450 |
August 14, 2025 | 191.41 | 185.25 | 185.25 | 191.41 | 184.95 | 66,100 |
August 13, 2025 | 190.35 | 193.14 | 193.14 | 193.68 | 186.74 | 57,447 |
August 12, 2025 | 185.63 | 190.35 | 190.35 | 190.49 | 182.1 | 63,100 |
August 11, 2025 | 186.54 | 185.43 | 185.43 | 186.8 | 183.78 | 55,610 |
August 08, 2025 | 188.2 | 186.42 | 186.42 | 188.88 | 184.2 | 57,100 |
August 07, 2025 | 190 | 187.15 | 187.15 | 193.15 | 186.11 | 75,519 |
August 06, 2025 | 186.31 | 188.87 | 188.87 | 189.21 | 183.04 | 105,400 |
August 05, 2025 | 177.53 | 185.57 | 185.57 | 186.59 | 174.44 | 124,103 |
August 04, 2025 | 170.24 | 177.14 | 177.14 | 177.93 | 169.28 | 87,000 |
August 01, 2025 | 175.55 | 170.16 | 170.16 | 175.55 | 167.92 | 101,828 |
July 31, 2025 | 174.57 | 176.66 | 176.66 | 183.61 | 167.82 | 177,701 |
July 30, 2025 | 175.47 | 173.09 | 173.09 | 177.14 | 171.04 | 62,432 |
July 29, 2025 | 178.3 | 174.64 | 174.64 | 178.3 | 173.97 | 51,549 |
July 28, 2025 | 177.17 | 177.01 | 177.01 | 179.9 | 176.46 | 65,200 |
July 25, 2025 | 180.29 | 177.25 | 177.25 | 180.29 | 176.64 | 54,647 |
July 24, 2025 | 177.03 | 179.39 | 179.39 | 180.01 | 175.68 | 53,300 |
July 23, 2025 | 174.59 | 176.96 | 176.96 | 177 | 174.59 | 48,903 |
July 22, 2025 | 174.76 | 174.59 | 174.59 | 177.16 | 173.2 | 61,517 |
July 21, 2025 | 177.53 | 175.18 | 175.18 | 178.68 | 175.06 | 53,646 |
July 18, 2025 | 181 | 177.26 | 177.26 | 181 | 176.05 | 68,700 |
July 17, 2025 | 181.2 | 179.51 | 179.51 | 183.37 | 177.77 | 92,704 |
July 16, 2025 | 190.07 | 180.32 | 180.32 | 191.74 | 178.17 | 137,033 |
July 15, 2025 | 202.56 | 189.32 | 189.32 | 202.56 | 188.83 | 219,492 |
July 14, 2025 | 197 | 202.84 | 202.84 | 204.59 | 196.95 | 361,100 |
July 11, 2025 | 196.36 | 196.88 | 196.88 | 198.25 | 194.08 | 129,500 |
July 10, 2025 | 195.39 | 196.64 | 196.64 | 198.09 | 194.7 | 141,500 |