194.39
+2.15(+1.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 191.03 | 192.24 | 192.24 | 192.94 | 189.42 | 1.64M |
October 01, 2025 | 192.09 | 192.31 | 192.31 | 193.48 | 191.08 | 1.27M |
September 30, 2025 | 194.78 | 192.74 | 192.74 | 195.64 | 191.29 | 1.53M |
September 29, 2025 | 198.33 | 196.47 | 196.47 | 198.44 | 194.5 | 1.4M |
September 26, 2025 | 197.95 | 198.69 | 198.69 | 201.61 | 197.07 | 2.04M |
September 25, 2025 | 193.1 | 196.44 | 196.44 | 196.7 | 192.08 | 1.81M |
September 24, 2025 | 191.51 | 193.1 | 193.1 | 194.92 | 191 | 1.53M |
September 23, 2025 | 187.74 | 190.87 | 190.87 | 192.61 | 187.17 | 1.79M |
September 22, 2025 | 185.58 | 187.25 | 187.25 | 188.7 | 185.25 | 1.78M |
September 19, 2025 | 185.3 | 185.46 | 185.46 | 185.73 | 182.86 | 6.25M |
September 18, 2025 | 186 | 185.03 | 185.03 | 186 | 182.03 | 1.57M |
September 17, 2025 | 182.82 | 184.68 | 184.68 | 186.08 | 182.06 | 1.89M |
September 16, 2025 | 181.28 | 182.99 | 182.99 | 184.53 | 180 | 2.25M |
September 15, 2025 | 180.11 | 179.94 | 179.94 | 181.94 | 178.88 | 1.77M |
September 12, 2025 | 183 | 180.28 | 180.28 | 183.54 | 179.83 | 1.5M |
September 11, 2025 | 182.28 | 182.31 | 182.31 | 183.74 | 180.66 | 1.27M |
September 10, 2025 | 183 | 181.69 | 181.69 | 184.78 | 177.42 | 1.8M |
September 09, 2025 | 182.39 | 183.18 | 183.18 | 186.28 | 178.48 | 2.31M |
September 08, 2025 | 179.93 | 181.19 | 181.19 | 181.24 | 176.89 | 2.01M |
September 05, 2025 | 177.81 | 180.28 | 180.28 | 180.48 | 177.1 | 1.7M |
September 04, 2025 | 179.66 | 178.98 | 178.98 | 180.13 | 178.16 | 1.49M |
September 03, 2025 | 180 | 179 | 179 | 183.5 | 177.35 | 1.75M |
September 02, 2025 | 178.86 | 180.15 | 180.15 | 180.24 | 177.9 | 2.25M |
August 29, 2025 | 179.78 | 179.71 | 179.71 | 181.43 | 178.19 | 1.75M |
August 28, 2025 | 178.38 | 179.3 | 179.3 | 179.33 | 175.46 | 1.84M |
August 27, 2025 | 173.25 | 177.89 | 177.89 | 178.55 | 173.06 | 1.82M |
August 26, 2025 | 170.99 | 173.51 | 173.51 | 173.57 | 170.23 | 3.15M |
August 25, 2025 | 170.72 | 172.18 | 172.18 | 172.8 | 170.31 | 1.48M |
August 22, 2025 | 165.71 | 170.88 | 170.88 | 171.08 | 165.08 | 1.73M |
August 21, 2025 | 165.01 | 164.94 | 164.94 | 166.08 | 163.1 | 1.3M |
August 20, 2025 | 163.95 | 165.82 | 165.82 | 166.66 | 163.37 | 1.54M |
August 19, 2025 | 162.36 | 164.38 | 163.47 | 165.35 | 161.8 | 2.16M |
August 18, 2025 | 161.37 | 162.67 | 161.77 | 162.95 | 160.87 | 1.49M |
August 15, 2025 | 162.48 | 162.34 | 162.34 | 163.47 | 161.53 | 1.83M |
August 14, 2025 | 160.66 | 162.32 | 162.32 | 162.58 | 159.01 | 1.37M |
August 13, 2025 | 159 | 161.73 | 161.73 | 161.83 | 158 | 2.07M |
August 12, 2025 | 160 | 159.11 | 159.11 | 161.62 | 158.55 | 2.29M |
August 11, 2025 | 162.47 | 158.59 | 158.59 | 162.83 | 158.08 | 1.78M |
August 08, 2025 | 162.22 | 160.84 | 160.84 | 163.16 | 160.29 | 1.28M |
August 07, 2025 | 164.27 | 161.51 | 161.51 | 165 | 161.44 | 1.59M |
August 06, 2025 | 169.67 | 162.44 | 162.44 | 170.3 | 160.85 | 2.76M |
August 05, 2025 | 169.47 | 168.92 | 168.92 | 170.09 | 165.49 | 1.92M |
August 04, 2025 | 166.4 | 167.96 | 167.96 | 168.78 | 165.76 | 2.07M |
August 01, 2025 | 167.8 | 165.53 | 165.53 | 168 | 164.78 | 1.39M |
July 31, 2025 | 170.33 | 170.19 | 170.19 | 171.92 | 169.17 | 1.34M |
July 30, 2025 | 173.81 | 170.78 | 170.78 | 174.02 | 169.45 | 1.49M |
July 29, 2025 | 175.25 | 175.43 | 175.43 | 175.5 | 172.99 | 1.3M |
July 28, 2025 | 172.7 | 174.8 | 174.8 | 174.96 | 171.87 | 1.1M |
July 25, 2025 | 172.07 | 171.57 | 171.57 | 173.23 | 170.34 | 1.29M |
July 24, 2025 | 174.99 | 171.31 | 171.31 | 176.57 | 170.12 | 2.61M |
July 23, 2025 | 175.76 | 177.54 | 177.54 | 177.75 | 175.02 | 1.8M |
July 22, 2025 | 174.81 | 175.25 | 175.25 | 176.87 | 174.44 | 1.43M |
July 21, 2025 | 174.99 | 174.88 | 174.88 | 176.47 | 173.95 | 1.46M |
July 18, 2025 | 176.65 | 174.21 | 174.21 | 178.33 | 174.21 | 2.62M |
July 17, 2025 | 172.86 | 174.17 | 174.17 | 174.68 | 172.43 | 1.62M |
July 16, 2025 | 176.4 | 172.37 | 172.37 | 177.15 | 171.48 | 2.59M |
July 15, 2025 | 175.86 | 175.62 | 175.62 | 177.28 | 174.56 | 1.78M |
July 14, 2025 | 177.89 | 175.63 | 175.63 | 178.6 | 173.99 | 2.73M |
July 11, 2025 | 181.75 | 179.86 | 179.86 | 182.09 | 179.26 | 4.39M |
July 10, 2025 | 179.13 | 182.26 | 182.26 | 183.1 | 177.58 | 3.77M |