188.12
+2.4(+1.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 186.87 | 188.12 | 188.12 | 188.71 | 186.19 | 29,483 |
| October 22, 2025 | 185.88 | 185.72 | 185.72 | 186.31 | 183.4 | 40,000 |
| October 21, 2025 | 183.83 | 186.08 | 186.08 | 187.04 | 182.52 | 50,800 |
| October 20, 2025 | 182.68 | 182.98 | 182.98 | 183.37 | 180.01 | 49,700 |
| October 17, 2025 | 181.28 | 180.53 | 180.53 | 184.37 | 180.08 | 60,036 |
| October 16, 2025 | 179.02 | 181.8 | 181.8 | 181.81 | 177.98 | 67,700 |
| October 15, 2025 | 177.9 | 178.68 | 178.68 | 180.8 | 176.29 | 83,800 |
| October 14, 2025 | 175 | 177.58 | 177.58 | 178.2 | 175 | 89,040 |
| October 13, 2025 | 179.53 | 176.52 | 176.52 | 179.53 | 174.44 | 90,400 |
| October 10, 2025 | 179.9 | 176.95 | 176.95 | 181.89 | 173.27 | 227,750 |
| October 09, 2025 | 183 | 179.35 | 179.35 | 183 | 175.8 | 96,525 |
| October 08, 2025 | 191.3 | 182.18 | 182.18 | 192.31 | 177 | 132,800 |
| October 07, 2025 | 192.67 | 191.59 | 191.59 | 194.73 | 189.32 | 185,745 |
| October 06, 2025 | 196.04 | 193.24 | 193.24 | 197.09 | 192.9 | 84,300 |
| October 03, 2025 | 198.2 | 195.84 | 195.84 | 201.54 | 195.18 | 115,700 |
| 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 |