185.70
-1.58(-0.84%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 189.32 | 187.28 | 187.28 | 189.7 | 185.78 | 331,600 |
October 01, 2025 | 179.24 | 190.51 | 190.51 | 191.33 | 178.81 | 299,300 |
September 30, 2025 | 179.81 | 180.98 | 180.98 | 183.77 | 179.69 | 419,712 |
September 29, 2025 | 177.29 | 180.18 | 180.18 | 180.28 | 174.66 | 352,500 |
September 26, 2025 | 175.48 | 178.74 | 178.74 | 180.99 | 175.03 | 233,848 |
September 25, 2025 | 174.9 | 176.54 | 176.54 | 177.51 | 173.98 | 243,728 |
September 24, 2025 | 172.91 | 174.09 | 174.09 | 177.39 | 172.91 | 185,000 |
September 23, 2025 | 168.66 | 171.07 | 171.07 | 173.73 | 168.5 | 286,126 |
September 22, 2025 | 167.99 | 168.92 | 168.92 | 169.08 | 165.81 | 278,724 |
September 19, 2025 | 172 | 167.28 | 167.28 | 174.38 | 167.04 | 1.08M |
September 18, 2025 | 175.28 | 173.28 | 173.28 | 175.72 | 172.9 | 303,700 |
September 17, 2025 | 176.51 | 173.82 | 173.82 | 178.5 | 173 | 393,500 |
September 16, 2025 | 173.15 | 176.06 | 176.06 | 177.61 | 171.91 | 346,017 |
September 15, 2025 | 172.86 | 172.23 | 172.23 | 174 | 169.73 | 309,900 |
September 12, 2025 | 175.6 | 174 | 174 | 177.9 | 173.45 | 197,400 |
September 11, 2025 | 170.13 | 174.01 | 174.01 | 174.01 | 169.58 | 237,700 |
September 10, 2025 | 168 | 171.72 | 171.72 | 173.09 | 168 | 218,034 |
September 09, 2025 | 170.15 | 170.24 | 170.24 | 173.23 | 169.77 | 206,400 |
September 08, 2025 | 176.9 | 170.01 | 170.01 | 178 | 169.15 | 283,100 |
September 05, 2025 | 173.86 | 175.14 | 175.14 | 176.89 | 172.83 | 270,743 |
September 04, 2025 | 172.28 | 175.62 | 175.62 | 175.82 | 171.96 | 185,535 |
September 03, 2025 | 174.73 | 171.37 | 171.37 | 176.76 | 170.95 | 289,709 |
September 02, 2025 | 172.13 | 176.3 | 176.3 | 176.44 | 172.1 | 225,335 |
August 29, 2025 | 175.76 | 174.03 | 174.03 | 176.02 | 173.66 | 233,300 |
August 28, 2025 | 171.41 | 176.54 | 176.54 | 176.54 | 170.27 | 223,534 |
August 27, 2025 | 174.38 | 172.59 | 172.59 | 176.26 | 172.49 | 168,100 |
August 26, 2025 | 168.83 | 173.15 | 173.15 | 173.25 | 167.75 | 227,350 |
August 25, 2025 | 168.35 | 167.72 | 167.72 | 169.79 | 167.03 | 136,300 |
August 22, 2025 | 167.98 | 168.91 | 168.91 | 170.61 | 167.98 | 245,232 |
August 21, 2025 | 167.01 | 168.44 | 168.44 | 169.25 | 165.5 | 315,049 |
August 20, 2025 | 163.15 | 166.55 | 166.55 | 166.57 | 162.98 | 269,310 |
August 19, 2025 | 162.37 | 163.8 | 163.8 | 164.66 | 161.6 | 175,400 |
August 18, 2025 | 167 | 164.04 | 164.04 | 167 | 160.95 | 473,300 |
August 15, 2025 | 167.76 | 167.57 | 167.57 | 169.81 | 166.63 | 185,600 |
August 14, 2025 | 168.95 | 167.31 | 167.31 | 170.16 | 165.6 | 153,243 |
August 13, 2025 | 168.32 | 168.51 | 168.51 | 169.14 | 165.56 | 193,900 |
August 12, 2025 | 165.8 | 166.15 | 166.15 | 167.21 | 164 | 197,639 |
August 11, 2025 | 167.58 | 166.42 | 166.42 | 168.65 | 165 | 184,227 |
August 08, 2025 | 169.78 | 166.62 | 166.62 | 170.69 | 165.48 | 241,200 |
August 07, 2025 | 174.35 | 168.72 | 168.72 | 176 | 168.15 | 386,200 |
August 06, 2025 | 172.68 | 172.06 | 172.06 | 176.67 | 169.77 | 496,800 |
August 05, 2025 | 164.27 | 169.3 | 169.3 | 170.15 | 163.2 | 253,301 |
August 04, 2025 | 167.89 | 166.85 | 166.85 | 168.44 | 165.53 | 299,507 |
August 01, 2025 | 173.28 | 168.2 | 168.2 | 174.34 | 166.42 | 210,100 |
July 31, 2025 | 174.45 | 174.13 | 174.13 | 176.8 | 172.36 | 229,083 |
July 30, 2025 | 170 | 174.36 | 174.36 | 176.35 | 170 | 324,415 |
July 29, 2025 | 170.76 | 172.24 | 172.24 | 173.24 | 170.22 | 170,124 |
July 28, 2025 | 168.72 | 168.56 | 168.56 | 170 | 165.45 | 179,500 |
July 25, 2025 | 174.12 | 168.33 | 168.33 | 174.12 | 167.69 | 164,700 |
July 24, 2025 | 170.74 | 173.35 | 173.35 | 174.78 | 169.22 | 252,700 |
July 23, 2025 | 168.57 | 169.01 | 169.01 | 169.09 | 165.59 | 301,000 |
July 22, 2025 | 167.15 | 170.73 | 170.73 | 173.14 | 167.15 | 304,661 |
July 21, 2025 | 186.64 | 168.42 | 168.42 | 186.64 | 168.39 | 411,607 |
July 18, 2025 | 188.41 | 187.13 | 187.13 | 190.21 | 184.89 | 173,036 |
July 17, 2025 | 186.69 | 188.06 | 188.06 | 190.12 | 186.32 | 274,521 |
July 16, 2025 | 189.21 | 187.43 | 187.43 | 194.35 | 187.42 | 222,700 |
July 15, 2025 | 187.7 | 189.25 | 189.18 | 190.26 | 184.9 | 407,796 |
July 14, 2025 | 185.15 | 189.42 | 189.42 | 190.14 | 184.45 | 206,211 |
July 11, 2025 | 178.13 | 184.45 | 184.45 | 185.6 | 177.38 | 322,100 |
July 10, 2025 | 175.2 | 175.93 | 175.93 | 175.93 | 170.24 | 329,334 |