207.19
-2.11(-1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 210.1 | 207.19 | 207.19 | 212.1 | 206.9 | 4.96M |
| October 02, 2025 | 208.49 | 209.3 | 209.3 | 209.9 | 205.44 | 4.95M |
| October 01, 2025 | 202.16 | 206.8 | 206.8 | 207.19 | 200.88 | 5.62M |
| September 30, 2025 | 203.62 | 203.62 | 203.62 | 206.07 | 201.92 | 4.4M |
| September 29, 2025 | 203 | 203.96 | 203.96 | 204.74 | 202.6 | 5.33M |
| September 26, 2025 | 201.48 | 202.37 | 202.37 | 203.55 | 200.62 | 5.24M |
| September 25, 2025 | 200 | 202.21 | 202.21 | 203.84 | 197.69 | 7.33M |
| September 24, 2025 | 202.67 | 200.7 | 200.7 | 205 | 200.22 | 5.16M |
| September 23, 2025 | 207.16 | 203.25 | 203.25 | 208.49 | 202.25 | 7.13M |
| September 22, 2025 | 206.89 | 208.18 | 208.18 | 209.51 | 205.67 | 5.27M |
| September 19, 2025 | 206.41 | 208.19 | 208.19 | 209.02 | 205.52 | 8.92M |
| September 18, 2025 | 204.6 | 205.68 | 205.68 | 207.03 | 204.27 | 5.45M |
| September 17, 2025 | 203 | 203.12 | 203.12 | 204.51 | 200.33 | 4.92M |
| September 16, 2025 | 201.5 | 201.34 | 201.34 | 202.12 | 198.76 | 5.37M |
| September 15, 2025 | 198.05 | 201.28 | 201.28 | 202.11 | 197.37 | 6.08M |
| September 12, 2025 | 197.18 | 196.29 | 196.29 | 199.95 | 196.16 | 4.43M |
| September 11, 2025 | 198 | 198.33 | 198.33 | 200.8 | 197.72 | 4.19M |
| September 10, 2025 | 197.84 | 197.33 | 197.33 | 202.72 | 195.7 | 6.34M |
| September 09, 2025 | 197.69 | 197.55 | 197.55 | 198.13 | 195.77 | 4.07M |
| September 08, 2025 | 195.19 | 197.38 | 197.38 | 197.9 | 194.79 | 5.5M |
| September 05, 2025 | 193.6 | 194.46 | 194.46 | 196.34 | 191.85 | 5.67M |
| September 04, 2025 | 191.53 | 192.35 | 192.35 | 194.48 | 188.75 | 6M |
| September 03, 2025 | 188.95 | 191.53 | 191.53 | 192.35 | 188.05 | 5.48M |
| September 02, 2025 | 187.26 | 190.52 | 190.52 | 191.59 | 186.35 | 7.07M |
| August 29, 2025 | 191.37 | 190.52 | 190.52 | 192.79 | 190.03 | 5.2M |
| August 28, 2025 | 187.44 | 191.02 | 191.02 | 191.57 | 187.2 | 6.03M |
| August 27, 2025 | 185 | 187.61 | 187.61 | 188.21 | 184.69 | 5.99M |
| August 26, 2025 | 184.22 | 184.23 | 184.23 | 186.66 | 183.99 | 8.32M |
| August 25, 2025 | 185.18 | 184.55 | 184.55 | 186.07 | 181.91 | 5.8M |
| August 22, 2025 | 183.65 | 185.88 | 185.88 | 187.11 | 182.94 | 6.86M |
| August 21, 2025 | 184.12 | 183.32 | 183.32 | 184.35 | 180.02 | 8.18M |
| August 20, 2025 | 181.93 | 184.43 | 184.43 | 187.65 | 181.47 | 13.64M |
| August 19, 2025 | 187.4 | 181.56 | 181.56 | 189 | 180.71 | 27.73M |
| August 18, 2025 | 178.06 | 176.17 | 176.17 | 178.19 | 174.69 | 17.9M |
| August 15, 2025 | 174.36 | 177.09 | 177.09 | 177.34 | 173.5 | 9.52M |
| August 14, 2025 | 177 | 173.55 | 173.55 | 177.85 | 173.46 | 8.78M |
| August 13, 2025 | 180.15 | 176.86 | 176.86 | 180.39 | 175.78 | 11.95M |
| August 12, 2025 | 171.22 | 175.4 | 175.4 | 175.58 | 170.25 | 11.54M |
| August 11, 2025 | 167.2 | 168.17 | 168.17 | 170.9 | 166.21 | 10.22M |
| August 08, 2025 | 168.89 | 167.06 | 167.06 | 170.46 | 166.56 | 9.78M |
| August 07, 2025 | 173.5 | 168.1 | 168.1 | 173.5 | 165.21 | 14.55M |
| August 06, 2025 | 169.25 | 172.89 | 172.89 | 173.63 | 168.4 | 9.89M |
| August 05, 2025 | 171.5 | 169.09 | 169.09 | 171.68 | 168.18 | 8.65M |
| August 04, 2025 | 174.48 | 171 | 171 | 174.48 | 170.05 | 11.19M |
| August 01, 2025 | 173.13 | 172.88 | 172.88 | 176.03 | 168.36 | 16.24M |
| July 31, 2025 | 183.91 | 173.6 | 173.6 | 183.94 | 172.93 | 29.82M |
| July 30, 2025 | 180.27 | 183.03 | 183.03 | 186.12 | 176.56 | 42.16M |
| July 29, 2025 | 206 | 193.84 | 193.84 | 210.39 | 193.1 | 13.62M |
| July 28, 2025 | 203.77 | 204.5 | 204.5 | 204.95 | 202.51 | 2.13M |
| July 25, 2025 | 201.33 | 203.27 | 203.27 | 205.27 | 200.65 | 3.46M |
| July 24, 2025 | 199 | 201.16 | 201.16 | 201.45 | 198.43 | 2.89M |
| July 23, 2025 | 197.83 | 199.22 | 199.22 | 199.9 | 194.77 | 3.05M |
| July 22, 2025 | 199.89 | 196.73 | 196.73 | 201.43 | 196.31 | 3.66M |
| July 21, 2025 | 195.94 | 199.88 | 199.88 | 203.2 | 194.6 | 7.64M |
| July 18, 2025 | 197.12 | 195.78 | 195.78 | 197.44 | 194.78 | 2.98M |
| July 17, 2025 | 193.19 | 196.28 | 196.28 | 197.6 | 193.08 | 4.3M |
| July 16, 2025 | 192.95 | 192.59 | 192.59 | 193.88 | 190.7 | 3.12M |
| July 15, 2025 | 190.71 | 192.25 | 192.25 | 193.52 | 190.2 | 3.96M |
| July 14, 2025 | 186.88 | 190.72 | 190.72 | 191.44 | 186 | 5.05M |
| July 11, 2025 | 192.91 | 187.39 | 187.39 | 193 | 186.7 | 7.41M |