190.05
-5.11(-2.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 12, 2025 | 195 | 190.05 | 190.05 | 195 | 188.86 | 3.9M |
September 11, 2025 | 194.7 | 195.16 | 195.16 | 196.22 | 193.47 | 3.43M |
September 10, 2025 | 194.05 | 192.59 | 192.59 | 196.93 | 192.37 | 5.42M |
September 09, 2025 | 198.63 | 194.33 | 194.33 | 199.15 | 193.39 | 2.64M |
September 08, 2025 | 195.67 | 198.63 | 198.63 | 198.95 | 194.34 | 3.5M |
September 05, 2025 | 198.87 | 200.21 | 200.21 | 203.88 | 198.63 | 2.84M |
September 04, 2025 | 198.9 | 199.03 | 199.03 | 199.79 | 192.18 | 3.67M |
September 03, 2025 | 202.78 | 199.44 | 199.44 | 204.04 | 198.68 | 3.47M |
September 02, 2025 | 204.56 | 203.79 | 203.79 | 206 | 200.68 | 2.39M |
August 29, 2025 | 205.34 | 205.82 | 205.82 | 207.7 | 204.7 | 1.98M |
August 28, 2025 | 204.47 | 205.29 | 205.29 | 205.68 | 202.02 | 2.52M |
August 27, 2025 | 205.64 | 205 | 205 | 207.39 | 203.8 | 2.5M |
August 26, 2025 | 207.78 | 206.25 | 206.25 | 209.36 | 205.67 | 3.67M |
August 25, 2025 | 211.3 | 207.73 | 207.73 | 211.73 | 207.29 | 1.99M |
August 22, 2025 | 206.88 | 211.8 | 211.8 | 212.57 | 205.63 | 3.36M |
August 21, 2025 | 210.32 | 203.9 | 203.9 | 210.71 | 203.89 | 3.17M |
August 20, 2025 | 212.2 | 211.4 | 211.4 | 214.01 | 210.79 | 3.3M |
August 19, 2025 | 209.75 | 212.2 | 212.2 | 213.06 | 208.87 | 4.85M |
August 18, 2025 | 211 | 209.01 | 209.01 | 212.15 | 208.7 | 2.86M |
August 15, 2025 | 212.02 | 210.93 | 210.93 | 212.4 | 209.83 | 3.21M |
August 14, 2025 | 208.74 | 210.22 | 210.22 | 210.47 | 207.16 | 2.63M |
August 13, 2025 | 206.04 | 209.14 | 209.14 | 209.32 | 206.04 | 3.24M |
August 12, 2025 | 200.17 | 205.72 | 205.72 | 205.88 | 199.66 | 2.83M |
August 11, 2025 | 200.84 | 199.76 | 199.76 | 202.2 | 199.16 | 2.57M |
August 08, 2025 | 198.49 | 200.56 | 200.56 | 200.74 | 197.25 | 2.96M |
August 07, 2025 | 197.1 | 198.49 | 198.49 | 199.08 | 195.55 | 2.67M |
August 06, 2025 | 198.6 | 195.17 | 195.17 | 199.05 | 194.15 | 5.12M |
August 05, 2025 | 197.38 | 199.04 | 199.04 | 200.65 | 196.5 | 4M |
August 04, 2025 | 196 | 197.46 | 197.46 | 197.69 | 194 | 3.18M |
August 01, 2025 | 195.33 | 197.09 | 197.09 | 197.16 | 192.26 | 5.74M |
July 31, 2025 | 201.5 | 197.16 | 197.16 | 204.02 | 196.8 | 6.06M |
July 30, 2025 | 206.94 | 203.99 | 203.99 | 207.47 | 203.08 | 5.69M |
July 29, 2025 | 203.1 | 206.85 | 206.85 | 207.53 | 202 | 4.97M |
July 28, 2025 | 204.2 | 202.94 | 202.94 | 206.04 | 202.23 | 5.16M |
July 25, 2025 | 203.53 | 205.48 | 205.48 | 206.39 | 202.66 | 5.36M |
July 24, 2025 | 198.01 | 202.81 | 202.81 | 204.68 | 198.01 | 7.41M |
July 23, 2025 | 200.52 | 197.89 | 197.89 | 201.73 | 194.81 | 6.37M |
July 22, 2025 | 186.75 | 189.91 | 189.91 | 196.33 | 185.5 | 7.05M |
July 21, 2025 | 189.89 | 188.07 | 188.07 | 190.33 | 187.55 | 5.9M |
July 18, 2025 | 195.66 | 190.05 | 190.05 | 196.2 | 189.08 | 4.24M |
July 17, 2025 | 193.88 | 194.79 | 194.79 | 195.09 | 192.42 | 3.06M |
July 16, 2025 | 193.39 | 193.3 | 193.3 | 194.28 | 191.15 | 2.66M |
July 15, 2025 | 199.41 | 192.86 | 192.86 | 200 | 192.38 | 4.52M |
July 14, 2025 | 200 | 197.75 | 197.75 | 200.06 | 194.89 | 4.93M |
July 11, 2025 | 205.51 | 204.85 | 204.85 | 205.81 | 203.51 | 2.37M |
July 10, 2025 | 201.41 | 205.52 | 205.52 | 208.1 | 200.76 | 2.5M |
July 09, 2025 | 200.99 | 200.96 | 200.96 | 202.22 | 197.12 | 2.05M |
July 08, 2025 | 199.18 | 200.68 | 200.68 | 204.61 | 198.98 | 4.23M |
July 07, 2025 | 202.05 | 199.63 | 199.63 | 202.5 | 198.66 | 2.39M |
July 03, 2025 | 203.3 | 203.2 | 203.2 | 204.3 | 202.36 | 1.39M |
July 02, 2025 | 202.18 | 202.5 | 202.5 | 203.4 | 199.3 | 3.5M |
July 01, 2025 | 196.99 | 201.1 | 201.1 | 205.04 | 196.38 | 3.97M |
June 30, 2025 | 198.92 | 197.54 | 197.54 | 200.45 | 196.02 | 4.54M |
June 27, 2025 | 202.05 | 198.8 | 198.8 | 203.5 | 197.67 | 5.61M |
June 26, 2025 | 201.98 | 201.46 | 201.46 | 205.61 | 200.6 | 5.69M |
June 25, 2025 | 196.9 | 201 | 201 | 201.37 | 195.75 | 3.58M |
June 24, 2025 | 197.35 | 197.47 | 197.47 | 198.71 | 195.95 | 2.65M |
June 23, 2025 | 195.25 | 196.34 | 196.34 | 197 | 192.88 | 3.94M |
June 20, 2025 | 196.53 | 196.39 | 196.39 | 196.6 | 194.22 | 6.59M |
June 18, 2025 | 195.4 | 194.44 | 194.44 | 197 | 193.12 | 3.24M |