210.10
-7.9(-3.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 208.9 | 210.1 | 210.1 | 210.1 | 208.85 | 274 |
| September 25, 2025 | 214.5 | 214.5 | 214.5 | 214.5 | 214.5 | 0 |
| September 24, 2025 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | 0 |
| September 23, 2025 | 218.1 | 218 | 218 | 218.1 | 218 | 945 |
| September 22, 2025 | 216.1 | 216.05 | 216.05 | 216.1 | 216.05 | 93 |
| September 19, 2025 | 212.65 | 212.8 | 212.8 | 213 | 212.5 | 427 |
| September 18, 2025 | 215.05 | 213.7 | 213.7 | 216.25 | 213.7 | 2,569 |
| September 17, 2025 | 212.2 | 213.5 | 213.5 | 213.6 | 212.2 | 599 |
| September 16, 2025 | 214.95 | 214 | 214 | 215.15 | 214 | 185 |
| September 15, 2025 | 210.65 | 210.75 | 210.75 | 210.75 | 209.7 | 575 |
| September 12, 2025 | 209.15 | 208.5 | 208.5 | 209.2 | 208.15 | 1,749 |
| September 11, 2025 | 203.8 | 208.05 | 208.05 | 208.05 | 203.7 | 4,811 |
| September 10, 2025 | 202.55 | 203.95 | 203.95 | 203.95 | 202.3 | 151 |
| September 09, 2025 | 198.4 | 199.2 | 199.2 | 199.2 | 198.4 | 94 |
| September 08, 2025 | 196.64 | 196.64 | 196.64 | 196.64 | 196.64 | 0 |
| September 05, 2025 | 193.6 | 194.96 | 194.96 | 194.96 | 193.6 | 272 |
| September 04, 2025 | 193.64 | 193.22 | 193.22 | 193.64 | 193.22 | 116 |
| September 03, 2025 | 193.48 | 193.82 | 193.82 | 194.04 | 193.4 | 293 |
| September 02, 2025 | 190 | 190 | 190 | 190 | 190 | 200 |
| September 01, 2025 | 189.84 | 189.8 | 189.8 | 192 | 189.8 | 8,709 |
| August 29, 2025 | 192.86 | 191.94 | 191.94 | 192.86 | 191.94 | 81 |
| August 28, 2025 | 195 | 195 | 195 | 195 | 195 | 6 |
| August 27, 2025 | 192.18 | 192.12 | 192.12 | 192.18 | 192.12 | 187 |
| August 26, 2025 | 192.24 | 192.24 | 192.24 | 192.24 | 192.24 | 61 |
| August 25, 2025 | 194.68 | 194.4 | 194.4 | 194.68 | 194.38 | 300 |
| August 22, 2025 | 193.12 | 195.46 | 195.46 | 195.46 | 193.12 | 540 |
| August 21, 2025 | 189.8 | 189.14 | 189.14 | 189.84 | 188.7 | 450 |
| August 20, 2025 | 190.7 | 189.86 | 189.86 | 190.7 | 189.86 | 4,514 |
| August 19, 2025 | 191.6 | 191.6 | 191.6 | 191.6 | 191.6 | 58 |
| August 18, 2025 | 192.98 | 192.98 | 192.98 | 192.98 | 192.98 | 0 |
| August 15, 2025 | 196.56 | 195.88 | 195.88 | 196.84 | 195.88 | 1,104 |
| August 14, 2025 | 197.42 | 194.92 | 194.92 | 197.42 | 194.92 | 2,036 |
| August 13, 2025 | 196.94 | 198.28 | 198.28 | 199 | 196.94 | 664 |
| August 12, 2025 | 194.96 | 194.7 | 194.7 | 194.96 | 194.7 | 116 |
| August 11, 2025 | 194.24 | 194.34 | 194.34 | 194.34 | 194.24 | 178 |
| August 08, 2025 | 194.7 | 194.7 | 194.7 | 194.7 | 194.7 | 58 |
| August 07, 2025 | 195.76 | 195.62 | 195.62 | 196.22 | 195.62 | 145 |
| August 06, 2025 | 192.66 | 193.08 | 193.08 | 193.08 | 192.14 | 623 |
| August 05, 2025 | 192.8 | 192.3 | 192.3 | 193.14 | 192.3 | 452 |
| August 04, 2025 | 191.22 | 191.72 | 191.72 | 191.82 | 191.12 | 804 |
| July 31, 2025 | 196.16 | 194.12 | 194.12 | 196.16 | 193.56 | 398 |
| July 30, 2025 | 197.94 | 196.58 | 196.58 | 197.94 | 196.46 | 407 |
| July 29, 2025 | 195.22 | 194.74 | 194.74 | 195.22 | 194.74 | 116 |
| July 28, 2025 | 194.82 | 193.52 | 193.52 | 195.1 | 193.38 | 194 |
| July 25, 2025 | 193.66 | 193.44 | 193.44 | 193.66 | 193.22 | 561 |
| July 24, 2025 | 194.74 | 194.74 | 194.74 | 194.92 | 194.06 | 532 |
| July 23, 2025 | 194.24 | 194.24 | 194.24 | 194.24 | 194.24 | 0 |
| July 22, 2025 | 191.56 | 192.22 | 192.22 | 192.22 | 191.56 | 250 |
| July 21, 2025 | 194.62 | 194.86 | 194.86 | 194.86 | 194.62 | 16 |
| July 18, 2025 | 192.3 | 192.2 | 192.2 | 192.3 | 192.2 | 1,627 |
| July 17, 2025 | 191.62 | 192.52 | 192.52 | 192.52 | 191.62 | 491 |
| July 16, 2025 | 192.2 | 192.68 | 192.68 | 192.82 | 191.36 | 1,674 |
| July 15, 2025 | 195.1 | 193.58 | 193.58 | 195.32 | 193.58 | 1,683 |
| July 14, 2025 | 193.14 | 192.64 | 192.64 | 193.28 | 192.64 | 320 |
| July 11, 2025 | 192.08 | 192.08 | 192.08 | 192.08 | 192.08 | 60 |
| July 10, 2025 | 192.74 | 192.84 | 192.84 | 192.84 | 192.74 | 180 |
| July 09, 2025 | 189.88 | 189.6 | 189.6 | 190.34 | 189.6 | 121 |
| July 08, 2025 | 190.4 | 189.7 | 189.7 | 190.5 | 189.7 | 347 |
| July 07, 2025 | 187.3 | 187.3 | 187.3 | 187.3 | 187.3 | 307 |
| July 04, 2025 | 187.64 | 187.9 | 187.9 | 187.9 | 187.64 | 1,535 |