189.09
-0.53(-0.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 189.8 | 189.62 | 189.62 | 190.65 | 188.94 | 314,722 |
September 26, 2025 | 191.43 | 189.7 | 189.43 | 192.9 | 188.74 | 98,800 |
September 25, 2025 | 190.9 | 191.22 | 190.95 | 191.47 | 190.33 | 99,300 |
September 24, 2025 | 194.75 | 191.05 | 191.05 | 194.75 | 190.84 | 223,600 |
September 23, 2025 | 198.15 | 194.29 | 194.29 | 198.16 | 192.88 | 229,500 |
September 22, 2025 | 200.52 | 197.95 | 197.95 | 202.04 | 197.78 | 199,722 |
September 19, 2025 | 201.74 | 201.59 | 201.59 | 202.67 | 199.45 | 162,000 |
September 18, 2025 | 203.25 | 201.6 | 201.6 | 204.54 | 201.32 | 80,300 |
September 17, 2025 | 203.78 | 203.21 | 203.21 | 205.5 | 202.82 | 101,840 |
September 16, 2025 | 205.69 | 202.67 | 202.67 | 205.69 | 202.2 | 115,700 |
September 15, 2025 | 205.34 | 204.93 | 204.93 | 205.99 | 203.57 | 206,606 |
September 12, 2025 | 208.75 | 204.41 | 204.41 | 208.75 | 204.39 | 71,409 |
September 11, 2025 | 205.45 | 208.43 | 208.43 | 209.66 | 204.62 | 146,700 |
September 10, 2025 | 205.72 | 204.6 | 204.6 | 206.4 | 204.54 | 84,020 |
September 09, 2025 | 205.34 | 205.89 | 205.89 | 206.27 | 204.38 | 63,724 |
September 08, 2025 | 201.28 | 206.41 | 206.41 | 206.51 | 200.35 | 97,600 |
September 05, 2025 | 203.42 | 201.58 | 201.58 | 203.42 | 201.54 | 32,894 |
September 04, 2025 | 199.48 | 202.12 | 202.12 | 202.12 | 198.98 | 56,700 |
September 03, 2025 | 196.77 | 198.57 | 198.57 | 198.82 | 196.77 | 57,940 |
September 02, 2025 | 198.24 | 197.55 | 197.55 | 198.59 | 196.82 | 60,036 |
August 29, 2025 | 200.49 | 201.2 | 201.2 | 202.08 | 199.72 | 62,022 |
August 28, 2025 | 201.07 | 200.62 | 200.62 | 202.29 | 199.31 | 61,107 |
August 27, 2025 | 201.02 | 201.17 | 201.17 | 202.03 | 195.18 | 61,147 |
August 26, 2025 | 200.46 | 201.51 | 201.51 | 202.56 | 200.46 | 86,500 |
August 25, 2025 | 199.68 | 200.25 | 200.25 | 200.55 | 198.74 | 59,949 |
August 22, 2025 | 198.23 | 199.79 | 199.79 | 201.23 | 197.41 | 117,300 |
August 21, 2025 | 198.18 | 197.34 | 197.34 | 199.69 | 197.13 | 74,600 |
August 20, 2025 | 199.07 | 199.32 | 199.32 | 201.33 | 199.06 | 144,800 |
August 19, 2025 | 200.29 | 200.36 | 200.36 | 201.67 | 199.04 | 55,284 |
August 18, 2025 | 198.81 | 198.06 | 198.06 | 199.07 | 197.23 | 64,226 |
August 15, 2025 | 199.39 | 198.22 | 198.22 | 200.2 | 198.04 | 70,534 |
August 14, 2025 | 198.08 | 199.65 | 199.65 | 199.77 | 197.47 | 119,716 |
August 13, 2025 | 196.44 | 199.83 | 199.83 | 199.83 | 195.98 | 207,429 |
August 12, 2025 | 195.91 | 195.18 | 195.18 | 196.08 | 194.65 | 68,148 |
August 11, 2025 | 197.02 | 195.75 | 195.75 | 197.89 | 195.61 | 79,604 |
August 08, 2025 | 199.3 | 197.54 | 197.54 | 199.3 | 197.11 | 124,704 |
August 07, 2025 | 196.58 | 198.74 | 198.74 | 199.14 | 196.58 | 152,347 |
August 06, 2025 | 197.97 | 195.98 | 195.98 | 197.97 | 195.06 | 101,114 |
August 05, 2025 | 196.31 | 197.28 | 197.28 | 198.5 | 195.88 | 116,600 |
August 04, 2025 | 197 | 196.8 | 196.8 | 198.01 | 196.56 | 53,917 |
August 01, 2025 | 195.99 | 195.8 | 195.8 | 197.43 | 194.01 | 120,214 |
July 31, 2025 | 196.79 | 197.22 | 197.22 | 198.63 | 195.76 | 170,407 |
July 30, 2025 | 197.19 | 197.53 | 197.53 | 199.26 | 195.51 | 253,100 |
July 29, 2025 | 196.88 | 196.62 | 196.62 | 199.36 | 196.1 | 524,821 |
July 28, 2025 | 199.1 | 195.57 | 195.57 | 201.1 | 195.41 | 266,690 |
July 25, 2025 | 196.35 | 200.08 | 200.08 | 200.41 | 195.25 | 204,606 |
July 24, 2025 | 186.66 | 194 | 194 | 198.73 | 184.44 | 447,500 |
July 23, 2025 | 180 | 179.06 | 179.06 | 180.8 | 178.41 | 84,600 |
July 22, 2025 | 180.49 | 179.66 | 179.66 | 182.28 | 179.66 | 117,631 |
July 21, 2025 | 179.02 | 179.79 | 179.79 | 181.15 | 178.2 | 117,412 |
July 18, 2025 | 176.69 | 178.12 | 178.12 | 178.19 | 174.7 | 175,513 |
July 17, 2025 | 173.8 | 175.77 | 175.77 | 178.94 | 173.8 | 124,700 |
July 16, 2025 | 178.15 | 176.96 | 176.96 | 178.15 | 175.36 | 107,800 |
July 15, 2025 | 179.24 | 176.67 | 176.67 | 179.87 | 176.56 | 71,716 |
July 14, 2025 | 177.36 | 179.03 | 179.03 | 180.85 | 177.36 | 159,243 |
July 11, 2025 | 178.18 | 177.94 | 177.94 | 178.47 | 176.43 | 115,109 |
July 10, 2025 | 176.5 | 178.72 | 178.72 | 180.05 | 176.5 | 113,700 |
July 09, 2025 | 177.6 | 177.7 | 177.7 | 178.39 | 176.62 | 70,463 |
July 08, 2025 | 176.53 | 177.08 | 177.08 | 178.92 | 176.36 | 101,800 |
July 07, 2025 | 177.3 | 176.71 | 176.71 | 178.28 | 175.87 | 106,300 |