205.19
+1.5(+0.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 212.87 | 203.69 | 203.69 | 212.94 | 200.67 | 1.21M |
October 16, 2025 | 210 | 215.14 | 215.14 | 219.57 | 209.77 | 1.19M |
October 15, 2025 | 210.13 | 209.43 | 209.43 | 211.14 | 205.85 | 1.1M |
October 14, 2025 | 208.35 | 208.86 | 208.86 | 210.8 | 206.93 | 1.06M |
October 13, 2025 | 209 | 211.6 | 211.6 | 212.05 | 208.53 | 496,300 |
October 10, 2025 | 206 | 204.62 | 204.62 | 206.22 | 202.77 | 703,015 |
October 09, 2025 | 215.77 | 203.78 | 203.78 | 215.77 | 202.44 | 1.17M |
October 08, 2025 | 221.28 | 214.09 | 214.09 | 222 | 211.56 | 1.19M |
October 07, 2025 | 222.08 | 217.36 | 217.36 | 222.82 | 217.07 | 759,751 |
October 06, 2025 | 222.3 | 221.78 | 221.78 | 223.68 | 220.86 | 744,201 |
October 03, 2025 | 218.54 | 220.18 | 220.18 | 221.18 | 218.06 | 537,561 |
October 02, 2025 | 222.32 | 217.54 | 217.54 | 223.39 | 210.46 | 1.09M |
October 01, 2025 | 223.84 | 222.27 | 222.27 | 225.64 | 222.14 | 666,462 |
September 30, 2025 | 217.43 | 222.91 | 222.91 | 223.15 | 216.86 | 823,104 |
September 29, 2025 | 221.24 | 219.09 | 219.09 | 222.18 | 218 | 731,600 |
September 26, 2025 | 214.99 | 217.53 | 217.53 | 217.87 | 214 | 605,538 |
September 25, 2025 | 210.37 | 213.92 | 213.92 | 214.3 | 208.54 | 675,674 |
September 24, 2025 | 213.76 | 209.64 | 209.64 | 214.02 | 208.94 | 574,513 |
September 23, 2025 | 215 | 213.29 | 213.29 | 215.87 | 212.44 | 686,074 |
September 22, 2025 | 218.58 | 214.17 | 214.17 | 218.58 | 211.77 | 869,702 |
September 19, 2025 | 205 | 213.93 | 213.93 | 214.82 | 203.66 | 2.19M |
September 18, 2025 | 198.8 | 202.5 | 202.5 | 203.03 | 197.95 | 787,776 |
September 17, 2025 | 199 | 200.88 | 200.88 | 203.62 | 197.3 | 585,005 |
September 16, 2025 | 203.96 | 200.43 | 200.43 | 204.29 | 200.41 | 754,243 |
September 15, 2025 | 200.02 | 203.93 | 203.93 | 204.92 | 198.63 | 684,563 |
September 12, 2025 | 203.2 | 200.4 | 200.4 | 203.84 | 200.37 | 803,841 |
September 11, 2025 | 196.88 | 201.85 | 201.85 | 202.29 | 196.88 | 820,108 |
September 10, 2025 | 197 | 198.73 | 198.35 | 198.91 | 195.82 | 1.12M |
September 09, 2025 | 197.75 | 196.15 | 195.78 | 198.21 | 196 | 578,529 |
September 08, 2025 | 195.97 | 197.27 | 196.89 | 198.24 | 194.68 | 812,687 |
September 05, 2025 | 193.86 | 193.79 | 193.79 | 194.87 | 190.63 | 585,830 |
September 04, 2025 | 187.44 | 190.03 | 190.03 | 190.4 | 185.75 | 624,221 |
September 03, 2025 | 191 | 190 | 190 | 192.04 | 189.07 | 781,061 |
September 02, 2025 | 190.5 | 190.4 | 190.4 | 191.56 | 187.42 | 1.09M |
August 29, 2025 | 184.56 | 188.35 | 188.35 | 189 | 183.5 | 507,552 |
August 28, 2025 | 186.17 | 184.46 | 184.46 | 186.17 | 183.65 | 419,601 |
August 27, 2025 | 185.51 | 185.79 | 185.79 | 186.03 | 183.74 | 622,941 |
August 26, 2025 | 182.96 | 185.84 | 185.84 | 186 | 182.63 | 504,403 |
August 25, 2025 | 185.83 | 182.6 | 182.6 | 186.41 | 182.55 | 624,715 |
August 22, 2025 | 181.34 | 185.1 | 185.1 | 186.12 | 180.32 | 808,714 |
August 21, 2025 | 178.01 | 181.86 | 181.86 | 183.91 | 178.01 | 536,103 |
August 20, 2025 | 174.65 | 178.34 | 178.34 | 178.5 | 173.84 | 728,126 |
August 19, 2025 | 176.15 | 173.4 | 173.4 | 176.53 | 173.39 | 499,675 |
August 18, 2025 | 177.38 | 176.06 | 176.06 | 177.76 | 174.95 | 543,800 |
August 15, 2025 | 177.77 | 177.37 | 177.37 | 178.6 | 176.07 | 755,900 |
August 14, 2025 | 178.8 | 177.37 | 177.37 | 180.98 | 176.12 | 663,800 |
August 13, 2025 | 178.4 | 179.14 | 179.14 | 180.15 | 177.33 | 827,664 |
August 12, 2025 | 177.34 | 177.83 | 177.83 | 178.41 | 173.85 | 984,866 |
August 11, 2025 | 167.25 | 175.64 | 175.64 | 176.41 | 165.59 | 1.2M |
August 08, 2025 | 172.5 | 171.59 | 171.59 | 173.29 | 170.81 | 785,906 |
August 07, 2025 | 172.72 | 171.46 | 171.46 | 172.87 | 170.51 | 488,000 |
August 06, 2025 | 171.37 | 171.05 | 171.05 | 172.55 | 170.46 | 460,528 |
August 05, 2025 | 165.39 | 171.06 | 171.06 | 171.37 | 164.91 | 743,356 |
August 04, 2025 | 162.84 | 166.7 | 166.7 | 166.97 | 162.55 | 371,907 |
August 01, 2025 | 162.75 | 161.68 | 161.68 | 162.75 | 160.21 | 898,949 |
July 31, 2025 | 158.53 | 159.33 | 159.33 | 159.98 | 158.32 | 638,267 |
July 30, 2025 | 160.38 | 157.91 | 157.91 | 161.6 | 157.19 | 577,400 |
July 29, 2025 | 160.16 | 162.35 | 162.35 | 162.49 | 159.04 | 566,616 |
July 28, 2025 | 161.4 | 160.58 | 160.58 | 161.7 | 159.25 | 697,816 |
July 25, 2025 | 162.08 | 162.85 | 162.85 | 164.36 | 161.26 | 911,900 |