203.00
-0.02(-0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 203.2 | 203 | 203 | 204.54 | 202.57 | 588,401 |
| October 02, 2025 | 202.49 | 203.02 | 203.02 | 203.61 | 201.45 | 587,009 |
| October 01, 2025 | 201.89 | 202.42 | 202.42 | 204 | 199.16 | 775,600 |
| September 30, 2025 | 203.63 | 203.02 | 203.02 | 204.29 | 201.81 | 1.17M |
| September 29, 2025 | 203.65 | 203.84 | 203.84 | 204.51 | 200.83 | 569,400 |
| September 26, 2025 | 202.46 | 202.96 | 202.96 | 204.09 | 202.34 | 529,331 |
| September 25, 2025 | 202.4 | 202.71 | 202.71 | 202.93 | 200.32 | 490,817 |
| September 24, 2025 | 204.32 | 203.6 | 203.6 | 204.56 | 202.34 | 764,600 |
| September 23, 2025 | 206.27 | 204.03 | 204.03 | 207.49 | 203.16 | 838,400 |
| September 22, 2025 | 204.77 | 205.93 | 205.93 | 206.4 | 204.3 | 920,305 |
| September 19, 2025 | 207.87 | 205.95 | 205.95 | 208 | 205.12 | 1.64M |
| September 18, 2025 | 205.01 | 206.19 | 206.19 | 207.28 | 205.01 | 876,471 |
| September 17, 2025 | 206.02 | 203.98 | 203.98 | 206.64 | 202.55 | 738,200 |
| September 16, 2025 | 204.15 | 204.95 | 204.95 | 205.87 | 202.93 | 956,000 |
| September 15, 2025 | 205.12 | 204.15 | 204.15 | 208.56 | 204.02 | 630,347 |
| September 12, 2025 | 206.1 | 205.11 | 205.11 | 206.73 | 204.34 | 520,517 |
| September 11, 2025 | 205.77 | 207.03 | 207.03 | 207.26 | 204.48 | 778,822 |
| September 10, 2025 | 204.16 | 204.5 | 204.5 | 206.39 | 202.4 | 1.14M |
| September 09, 2025 | 213.48 | 204.03 | 204.03 | 213.48 | 202.26 | 1.47M |
| September 08, 2025 | 215.22 | 212.73 | 212.73 | 215.22 | 209.9 | 1.28M |
| September 05, 2025 | 213.5 | 213.9 | 213.9 | 215.49 | 211.42 | 632,646 |
| September 04, 2025 | 211.27 | 213.25 | 213.25 | 213.59 | 210.29 | 639,174 |
| September 03, 2025 | 212.13 | 212.24 | 212.24 | 213.54 | 211.29 | 506,944 |
| September 02, 2025 | 210.39 | 212.64 | 212.64 | 213 | 208.85 | 809,600 |
| August 29, 2025 | 215.52 | 213.5 | 213.5 | 215.81 | 213.03 | 1.1M |
| August 28, 2025 | 216.52 | 215.03 | 215.03 | 217.64 | 214.93 | 526,324 |
| August 27, 2025 | 212.89 | 216.53 | 216.53 | 217.08 | 210 | 705,953 |
| August 26, 2025 | 213.61 | 212.58 | 212.58 | 215.35 | 212.12 | 737,200 |
| August 25, 2025 | 215.1 | 214.35 | 214.35 | 216.48 | 213.7 | 873,446 |
| August 22, 2025 | 212.43 | 215.05 | 215.05 | 217 | 211.55 | 668,613 |
| August 21, 2025 | 210.25 | 211.95 | 211.95 | 213.01 | 208.17 | 863,600 |
| August 20, 2025 | 209.03 | 210.89 | 210.89 | 211.25 | 208.84 | 824,283 |
| August 19, 2025 | 209.16 | 209.87 | 209.87 | 210.62 | 208.11 | 606,443 |
| August 18, 2025 | 205.82 | 208.31 | 208.31 | 208.83 | 205 | 941,040 |
| August 15, 2025 | 208.75 | 205.84 | 205.84 | 208.99 | 205.5 | 1.37M |
| August 14, 2025 | 208.22 | 208.01 | 208.01 | 208.77 | 206.95 | 609,573 |
| August 13, 2025 | 205.8 | 208.37 | 208.37 | 208.94 | 205.43 | 601,073 |
| August 12, 2025 | 203.82 | 204.55 | 204.55 | 205.04 | 201.46 | 628,657 |
| August 11, 2025 | 205.59 | 203.29 | 203.29 | 208.51 | 202.39 | 729,340 |
| August 08, 2025 | 207 | 205.42 | 205.42 | 208.05 | 205.01 | 756,400 |
| August 07, 2025 | 216.85 | 206.15 | 206.15 | 217.3 | 203.97 | 1.28M |
| August 06, 2025 | 215.68 | 215.71 | 215.71 | 217.2 | 214.8 | 710,600 |
| August 05, 2025 | 217.19 | 214.79 | 214.79 | 217.2 | 213.65 | 1.05M |
| August 04, 2025 | 212.97 | 216.41 | 216.41 | 218 | 211.39 | 975,800 |
| August 01, 2025 | 212.2 | 212.11 | 212.11 | 213.88 | 207.3 | 1.6M |
| July 31, 2025 | 212.5 | 214.81 | 214.81 | 219.69 | 208 | 2.62M |
| July 30, 2025 | 204.35 | 202.51 | 202.51 | 204.81 | 199.74 | 1.24M |
| July 29, 2025 | 205.36 | 204.19 | 204.19 | 205.85 | 202.46 | 739,432 |
| July 28, 2025 | 204.55 | 204 | 204 | 204.89 | 202.59 | 697,900 |
| July 25, 2025 | 203 | 204.51 | 204.51 | 205.47 | 201.85 | 550,807 |
| July 24, 2025 | 200.8 | 202.06 | 202.06 | 202.73 | 199.88 | 965,330 |
| July 23, 2025 | 203.38 | 201.36 | 201.36 | 203.38 | 199.87 | 1.17M |
| July 22, 2025 | 199.82 | 202.87 | 202.87 | 203.6 | 198.64 | 792,604 |
| July 21, 2025 | 200.27 | 198.82 | 198.82 | 200.62 | 197.99 | 728,843 |
| July 18, 2025 | 197.65 | 199.61 | 199.61 | 199.78 | 195.71 | 880,148 |
| July 17, 2025 | 193.65 | 197 | 197 | 199.49 | 192.29 | 1.28M |
| July 16, 2025 | 192.37 | 194.19 | 194.19 | 194.66 | 191.09 | 910,622 |
| July 15, 2025 | 191.17 | 192.22 | 192.22 | 194.06 | 190.55 | 1.05M |
| July 14, 2025 | 183 | 191.08 | 191.08 | 192.75 | 183 | 2.12M |
| July 11, 2025 | 194.01 | 193.51 | 193.51 | 197.33 | 191.47 | 2.37M |