200.02
-0.44(-0.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 07, 2025 | 200.4 | 200.02 | 200.02 | 200.6 | 200 | 3.38M |
October 06, 2025 | 200.67 | 200.46 | 200.46 | 200.85 | 200.38 | 5.54M |
October 03, 2025 | 200.91 | 200.69 | 200.69 | 201.25 | 200.55 | 3.57M |
October 02, 2025 | 201.52 | 201 | 201 | 201.6 | 200.8 | 5.47M |
October 01, 2025 | 201.52 | 201.63 | 201.63 | 202.31 | 201.4 | 3.76M |
September 30, 2025 | 201.75 | 201.7 | 201.7 | 202.15 | 201.3 | 8.93M |
September 29, 2025 | 203.5 | 202.05 | 202.05 | 203.75 | 201.72 | 22.14M |
September 26, 2025 | 173 | 193.35 | 193.35 | 197.33 | 170.08 | 14.49M |
September 25, 2025 | 168.12 | 168.32 | 168.32 | 169.19 | 167.79 | 1.94M |
September 24, 2025 | 174.12 | 167.35 | 167.35 | 174.96 | 166.1 | 3.1M |
September 23, 2025 | 173.61 | 174.07 | 174.07 | 175.26 | 173.22 | 2.16M |
September 22, 2025 | 173.69 | 173.42 | 173.42 | 173.79 | 171.72 | 2.84M |
September 19, 2025 | 172.85 | 173.09 | 173.09 | 174.69 | 171.19 | 8.45M |
September 18, 2025 | 172.93 | 173.17 | 173.17 | 174.79 | 171.88 | 2.35M |
September 17, 2025 | 172.22 | 173.59 | 173.59 | 174.24 | 170.51 | 1.88M |
September 16, 2025 | 171.93 | 172.08 | 172.08 | 175.56 | 171.01 | 3.19M |
September 15, 2025 | 171.52 | 171.77 | 171.77 | 172.67 | 170.73 | 1.85M |
September 12, 2025 | 169.59 | 172.38 | 172.38 | 173.14 | 169 | 2M |
September 11, 2025 | 171.09 | 169.89 | 169.89 | 171.27 | 168.53 | 2.41M |
September 10, 2025 | 165.81 | 170.27 | 170.27 | 170.35 | 164.5 | 2.83M |
September 09, 2025 | 168.32 | 166.04 | 166.04 | 168.32 | 165.96 | 2.06M |
September 08, 2025 | 169.44 | 168.06 | 168.06 | 170.13 | 167.18 | 1.58M |
September 05, 2025 | 168.84 | 168.62 | 168.62 | 169.32 | 166.78 | 2.21M |
September 04, 2025 | 168.17 | 168.03 | 168.03 | 168.29 | 165.53 | 3.41M |
September 03, 2025 | 170.96 | 167.86 | 167.86 | 171.96 | 167.5 | 2.75M |
September 02, 2025 | 170 | 171.45 | 171.45 | 173.26 | 169.8 | 2.36M |
August 29, 2025 | 171.23 | 171.95 | 171.95 | 172.54 | 170.67 | 2.09M |
August 28, 2025 | 172.36 | 170.99 | 170.99 | 173.75 | 169.01 | 2.63M |
August 27, 2025 | 172.61 | 172.6 | 172.6 | 173.71 | 171.72 | 2.1M |
August 26, 2025 | 172.03 | 172.23 | 172.04 | 173.25 | 171.19 | 2.59M |
August 25, 2025 | 171.61 | 172.76 | 172.57 | 173.55 | 170.99 | 1.93M |
August 22, 2025 | 172.43 | 171.4 | 171.21 | 173.11 | 170.19 | 1.71M |
August 21, 2025 | 170.71 | 171.55 | 171.55 | 171.75 | 170.02 | 1.61M |
August 20, 2025 | 170.69 | 171.33 | 171.33 | 172.49 | 170 | 2.29M |
August 19, 2025 | 168.66 | 170.68 | 170.68 | 171.09 | 167.45 | 2.41M |
August 18, 2025 | 172.33 | 169.16 | 169.16 | 173.41 | 168.08 | 3.6M |
August 15, 2025 | 179.12 | 174.67 | 174.67 | 179.12 | 172.94 | 3.43M |
August 14, 2025 | 177.81 | 179.01 | 179.01 | 180.9 | 177.38 | 3.75M |
August 13, 2025 | 177.79 | 178.4 | 178.4 | 179.84 | 177 | 3.57M |
August 12, 2025 | 176.3 | 177.91 | 177.91 | 178.8 | 174.39 | 3.73M |
August 11, 2025 | 170.57 | 176.11 | 176.11 | 176.62 | 170.1 | 6.13M |
August 08, 2025 | 163.49 | 167.64 | 167.64 | 167.76 | 163.25 | 4.59M |
August 07, 2025 | 164.25 | 162.75 | 162.75 | 164.35 | 161.15 | 2.86M |
August 06, 2025 | 161.3 | 163 | 163 | 163.07 | 159.59 | 2.6M |
August 05, 2025 | 161.7 | 160.99 | 160.99 | 161.89 | 159.1 | 2.93M |
August 04, 2025 | 157.72 | 159.77 | 159.77 | 160.32 | 156.37 | 2.75M |
August 01, 2025 | 152.76 | 157.08 | 157.08 | 157.75 | 151.5 | 4.4M |
July 31, 2025 | 155.28 | 152.49 | 152.49 | 156.19 | 152.2 | 3.64M |
July 30, 2025 | 151.9 | 156.26 | 156.26 | 159.37 | 150.87 | 6.04M |
July 29, 2025 | 152.41 | 147.79 | 147.79 | 153.29 | 146.97 | 3.17M |
July 28, 2025 | 151 | 151.99 | 151.99 | 152.88 | 150.97 | 2.99M |
July 25, 2025 | 152.96 | 151.68 | 151.68 | 153.21 | 151.48 | 1.45M |
July 24, 2025 | 152.89 | 152.64 | 152.64 | 153.97 | 152 | 2.48M |
July 23, 2025 | 156.62 | 153.73 | 153.73 | 156.9 | 153.29 | 2.59M |
July 22, 2025 | 154.8 | 157.02 | 157.02 | 158.65 | 154.46 | 3.2M |
July 21, 2025 | 150.3 | 153.39 | 153.39 | 153.59 | 149.79 | 2.76M |
July 18, 2025 | 150.29 | 150.11 | 150.11 | 151.92 | 149.36 | 3.85M |
July 17, 2025 | 149 | 149.83 | 149.83 | 150.34 | 148.56 | 1.83M |
July 16, 2025 | 147.83 | 149.35 | 149.35 | 150.09 | 147.83 | 1.89M |
July 15, 2025 | 148.6 | 148.74 | 148.74 | 149.26 | 146.97 | 2.08M |