194.90
-1.56(-0.79%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 196.26 | 194.9 | 194.9 | 197.5 | 192.68 | 79,700 |
September 04, 2025 | 193.92 | 196.46 | 196.46 | 196.46 | 193 | 91,000 |
September 03, 2025 | 195.48 | 192.73 | 192.73 | 196.08 | 192.27 | 90,243 |
September 02, 2025 | 193.53 | 196.05 | 196.05 | 196.78 | 191.96 | 83,203 |
August 29, 2025 | 198.88 | 195.85 | 195.85 | 199.46 | 194.85 | 81,400 |
August 28, 2025 | 199.29 | 198.64 | 198.64 | 199.29 | 196.31 | 119,128 |
August 27, 2025 | 199.44 | 198.15 | 198.15 | 201 | 198.15 | 163,945 |
August 26, 2025 | 197.51 | 199.11 | 199.11 | 200.07 | 197.51 | 215,943 |
August 25, 2025 | 198.14 | 197.22 | 197.22 | 199.46 | 195.11 | 136,640 |
August 22, 2025 | 194.22 | 197.56 | 197.56 | 199.94 | 193.21 | 132,400 |
August 21, 2025 | 190.39 | 192.69 | 192.69 | 193.96 | 190.39 | 100,500 |
August 20, 2025 | 191.67 | 191.2 | 191.2 | 192.35 | 190.1 | 154,029 |
August 19, 2025 | 191.79 | 191.26 | 191.26 | 192.92 | 189.93 | 96,100 |
August 18, 2025 | 190.87 | 192.14 | 192.14 | 192.76 | 190.25 | 102,200 |
August 15, 2025 | 191.09 | 190.45 | 190.45 | 191.66 | 187.8 | 165,394 |
August 14, 2025 | 193.17 | 190.83 | 190.83 | 194.41 | 190.33 | 98,433 |
August 13, 2025 | 195.25 | 194.58 | 194.58 | 195.25 | 192.1 | 156,815 |
August 12, 2025 | 189.13 | 194.29 | 194.29 | 195.15 | 188.01 | 174,375 |
August 11, 2025 | 189.28 | 187.66 | 187.66 | 190.44 | 187.66 | 121,300 |
August 08, 2025 | 190.91 | 189.51 | 189.51 | 194.09 | 189.33 | 128,221 |
August 07, 2025 | 197 | 190.68 | 190.39 | 197.03 | 188.88 | 142,100 |
August 06, 2025 | 193.52 | 194.01 | 193.71 | 194.3 | 190.8 | 172,032 |
August 05, 2025 | 196.09 | 193.66 | 193.37 | 198.14 | 191.59 | 134,614 |
August 04, 2025 | 192.74 | 196.09 | 195.79 | 196.86 | 192.74 | 156,100 |
August 01, 2025 | 189.74 | 191.31 | 191.31 | 191.45 | 185.62 | 156,115 |
July 31, 2025 | 197.1 | 193.58 | 193.58 | 198.87 | 192.54 | 182,119 |
July 30, 2025 | 196.31 | 198.68 | 198.68 | 199.28 | 194.4 | 311,621 |
July 29, 2025 | 187 | 195.43 | 195.43 | 196.98 | 186.01 | 321,962 |
July 28, 2025 | 184.01 | 187.52 | 187.52 | 189.93 | 179.42 | 820,722 |
July 25, 2025 | 191.12 | 182.56 | 182.56 | 191.3 | 176.28 | 391,732 |
July 24, 2025 | 188.7 | 185.85 | 185.85 | 190.48 | 185.17 | 169,325 |
July 23, 2025 | 190.36 | 189.61 | 189.61 | 191.59 | 188.02 | 213,700 |
July 22, 2025 | 190.24 | 188.15 | 188.15 | 191.64 | 186.42 | 210,900 |
July 21, 2025 | 192.2 | 190.7 | 190.7 | 193.01 | 190.62 | 185,100 |
July 18, 2025 | 193.26 | 192.01 | 192.01 | 194.95 | 190.76 | 219,538 |
July 17, 2025 | 189.21 | 192.91 | 192.91 | 194.56 | 189.21 | 287,900 |
July 16, 2025 | 184.11 | 186.93 | 186.93 | 188.31 | 184.11 | 283,300 |
July 15, 2025 | 189.04 | 183.71 | 183.71 | 189.23 | 183.48 | 321,926 |
July 14, 2025 | 184.8 | 188.94 | 188.94 | 189 | 183.73 | 195,121 |
July 11, 2025 | 185.04 | 185.06 | 185.06 | 185.82 | 181.95 | 140,900 |
July 10, 2025 | 182.39 | 183.4 | 183.4 | 185.66 | 182.39 | 211,845 |
July 09, 2025 | 181.94 | 182.62 | 182.62 | 183.83 | 180.86 | 151,040 |
July 08, 2025 | 181.49 | 181.16 | 181.16 | 184 | 181.16 | 153,414 |
July 07, 2025 | 184.09 | 181.49 | 181.49 | 186.2 | 181.49 | 135,100 |
July 03, 2025 | 183.76 | 185.16 | 185.16 | 185.16 | 183.73 | 92,300 |
July 02, 2025 | 182.33 | 182.33 | 182.33 | 183.6 | 180.66 | 259,732 |
July 01, 2025 | 179.72 | 182.52 | 182.35 | 184.7 | 179.72 | 132,181 |
June 30, 2025 | 182.7 | 180.97 | 180.97 | 184.17 | 180.58 | 172,000 |
June 27, 2025 | 183.49 | 180.97 | 180.97 | 184.08 | 180.47 | 410,105 |
June 26, 2025 | 178.83 | 183.77 | 183.77 | 184.25 | 178.8 | 219,500 |
June 25, 2025 | 177.92 | 177.35 | 177.35 | 179.31 | 177.35 | 210,841 |
June 24, 2025 | 178.57 | 177.97 | 177.97 | 179.11 | 176.34 | 141,100 |
June 23, 2025 | 175.04 | 177.8 | 177.8 | 178.47 | 174.83 | 199,532 |
June 20, 2025 | 175.71 | 174.39 | 174.39 | 176.41 | 173.04 | 471,100 |
June 18, 2025 | 175 | 174 | 174 | 179.03 | 173.04 | 322,700 |
June 17, 2025 | 173.24 | 175.59 | 175.59 | 175.9 | 171.11 | 415,500 |
June 16, 2025 | 184 | 174.34 | 174.34 | 184 | 172.04 | 290,955 |
June 13, 2025 | 179.65 | 181.52 | 181.52 | 183.68 | 178.16 | 301,648 |
June 12, 2025 | 177.14 | 180.5 | 180.5 | 181.04 | 175.01 | 226,647 |
June 11, 2025 | 181.03 | 178.57 | 178.57 | 181.17 | 178.15 | 226,700 |