210.90
-2.63(-1.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 221.98 | 210.9 | 210.9 | 221.98 | 207.8 | 2,108 |
October 16, 2025 | 208.42 | 213.53 | 213.53 | 213.53 | 208.42 | 760 |
October 15, 2025 | 206.35 | 206.86 | 206.86 | 208.28 | 204.85 | 486 |
October 14, 2025 | 197.6 | 200.55 | 200.55 | 200.96 | 197.55 | 782 |
October 13, 2025 | 194.22 | 196.63 | 196.63 | 197.31 | 194.13 | 471 |
October 10, 2025 | 184.4 | 189.05 | 189.05 | 189.05 | 183.45 | 1,232 |
October 09, 2025 | 187.88 | 189.11 | 189.11 | 192.13 | 185.68 | 534 |
October 08, 2025 | 191.18 | 192.34 | 192.34 | 192.73 | 191.18 | 2,353 |
October 07, 2025 | 184.5 | 186.97 | 186.97 | 187.3 | 184.5 | 231 |
October 06, 2025 | 182.22 | 183.81 | 183.81 | 184.45 | 182.18 | 4,172 |
October 03, 2025 | 175.51 | 178.24 | 178.24 | 178.24 | 175.51 | 288 |
October 02, 2025 | 176.5 | 173.45 | 173.45 | 178.86 | 170.01 | 914 |
October 01, 2025 | 176 | 175.84 | 175.84 | 178.99 | 175.84 | 617 |
September 30, 2025 | 175.66 | 173.68 | 173.68 | 175.66 | 170.79 | 2,276 |
September 29, 2025 | 172.65 | 173.3 | 173.3 | 173.3 | 172.65 | 375 |
September 26, 2025 | 165.5 | 168.91 | 168.91 | 169.09 | 165.5 | 1,337 |
September 25, 2025 | 167.46 | 164.7 | 164.7 | 167.46 | 164.4 | 1,069 |
September 24, 2025 | 168.59 | 166.7 | 166.7 | 169.73 | 166.7 | 34 |
September 23, 2025 | 167.07 | 169.21 | 169.21 | 169.78 | 167.07 | 289 |
September 22, 2025 | 163.6 | 165.1 | 165.1 | 165.1 | 163.44 | 622 |
September 19, 2025 | 158.06 | 159.85 | 159.85 | 159.86 | 157.7 | 1,612 |
September 18, 2025 | 160.13 | 157.06 | 157.06 | 160.13 | 156.79 | 92 |
September 17, 2025 | 160.41 | 161.16 | 161.16 | 161.2 | 159.64 | 2,003 |
September 16, 2025 | 161.72 | 160.99 | 160.99 | 162.35 | 160.83 | 302 |
September 15, 2025 | 157.22 | 159.89 | 159.89 | 159.89 | 157.22 | 368 |
September 12, 2025 | 158.27 | 157.9 | 157.9 | 158.27 | 157.9 | 62 |
September 11, 2025 | 156.97 | 157.2 | 157.2 | 158.46 | 155.81 | 4,334 |
September 10, 2025 | 157.86 | 157.96 | 157.96 | 158.94 | 157.86 | 12 |
September 09, 2025 | 159 | 157.65 | 157.65 | 159.26 | 157.4 | 270 |
September 08, 2025 | 153.96 | 157.36 | 157.36 | 157.36 | 153.96 | 968 |
September 05, 2025 | 151.28 | 154.6 | 154.6 | 154.73 | 151.28 | 357 |
September 04, 2025 | 150.85 | 151.19 | 151.19 | 151.83 | 150.6 | 2,096 |
September 03, 2025 | 151.32 | 153.32 | 153.32 | 153.32 | 151.31 | 305 |
September 02, 2025 | 147.32 | 149.03 | 149.03 | 149.07 | 146.62 | 1,037 |
September 01, 2025 | 146.21 | 146.37 | 146.37 | 148.44 | 146.02 | 855 |
August 29, 2025 | 140.3 | 143.3 | 143.3 | 143.3 | 140 | 355 |
August 28, 2025 | 138.77 | 139.59 | 139.59 | 140.17 | 138.77 | 397 |
August 27, 2025 | 136.89 | 137.6 | 137.6 | 137.6 | 136.63 | 825 |
August 26, 2025 | 136.35 | 136.95 | 136.95 | 136.95 | 136.07 | 1,240 |
August 22, 2025 | 132.24 | 136.22 | 136.22 | 136.33 | 132.24 | 236 |
August 21, 2025 | 132.89 | 133.65 | 133.65 | 133.65 | 132.83 | 638 |
August 20, 2025 | 132.18 | 133.45 | 133.45 | 134.09 | 132.15 | 2 |
August 19, 2025 | 133.21 | 132.13 | 132.13 | 133.43 | 131.98 | 406 |
August 18, 2025 | 134.05 | 133 | 133 | 134.3 | 133 | 209 |
August 15, 2025 | 133.61 | 133.78 | 133.78 | 133.85 | 131.81 | 307 |
August 14, 2025 | 135.37 | 133.59 | 133.59 | 135.5 | 133.31 | 2,005 |
August 13, 2025 | 135.32 | 134.33 | 134.33 | 135.62 | 134.33 | 1,426 |
August 12, 2025 | 134.09 | 135.16 | 135.16 | 135.16 | 133.4 | 1 |
August 11, 2025 | 135.76 | 135.21 | 135.21 | 135.92 | 135.21 | 331 |
August 08, 2025 | 142.61 | 142.23 | 142.23 | 143.11 | 140.54 | 350 |
August 07, 2025 | 139.54 | 138.5 | 138.5 | 140.03 | 138.33 | 1,606 |
August 06, 2025 | 136.15 | 137.28 | 137.28 | 137.28 | 136.09 | 972 |
August 05, 2025 | 136.83 | 137.8 | 137.8 | 137.8 | 135.2 | 1,303 |
August 04, 2025 | 135.87 | 135.51 | 135.51 | 135.87 | 135.09 | 298 |
August 01, 2025 | 130.08 | 134.79 | 134.79 | 134.79 | 129.75 | 1,310 |
July 31, 2025 | 130.83 | 130.61 | 130.61 | 131.51 | 130.61 | 6,917 |
July 30, 2025 | 130.41 | 130.41 | 130.41 | 130.41 | 130.41 | 0 |
July 29, 2025 | 132.28 | 133.14 | 133.14 | 133.45 | 132.08 | 100 |
July 28, 2025 | 134.31 | 132.23 | 132.23 | 134.44 | 131.88 | 5 |
July 25, 2025 | 136.01 | 133.72 | 133.72 | 136.01 | 133.72 | 1,256 |