197.86
-4.6(-2.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 201.49 | 197.86 | 197.86 | 201.92 | 197.52 | 539,800 |
| October 28, 2025 | 203.26 | 202.46 | 202.46 | 203.91 | 201.86 | 546,217 |
| October 27, 2025 | 206.49 | 203.28 | 203.28 | 206.67 | 202.96 | 593,815 |
| October 24, 2025 | 206.15 | 204.81 | 204.81 | 206.57 | 204.61 | 534,074 |
| October 23, 2025 | 204.1 | 204.67 | 204.67 | 204.86 | 202.88 | 638,618 |
| October 22, 2025 | 205.83 | 203.03 | 203.03 | 205.83 | 202.14 | 628,597 |
| October 21, 2025 | 204.84 | 204.55 | 204.55 | 206.82 | 203.59 | 623,700 |
| October 20, 2025 | 204.68 | 205.87 | 205.87 | 206.78 | 201.89 | 667,500 |
| October 17, 2025 | 201.85 | 202.86 | 202.86 | 203.92 | 201.49 | 673,136 |
| October 16, 2025 | 203.61 | 201.99 | 201.99 | 203.63 | 200.09 | 589,989 |
| October 15, 2025 | 202.82 | 202.8 | 202.8 | 204.61 | 199.87 | 861,606 |
| October 14, 2025 | 199.81 | 202.06 | 202.06 | 203.08 | 199.67 | 534,708 |
| October 13, 2025 | 200.37 | 202.48 | 202.48 | 203.05 | 198.55 | 687,200 |
| October 10, 2025 | 201.72 | 196.9 | 196.9 | 203 | 196.61 | 585,166 |
| October 09, 2025 | 203.44 | 201.72 | 201.72 | 203.44 | 200.39 | 627,300 |
| October 08, 2025 | 202.56 | 203.43 | 203.43 | 204.16 | 202.04 | 569,800 |
| October 07, 2025 | 205.31 | 202.26 | 202.26 | 206.3 | 200.69 | 566,018 |
| October 06, 2025 | 204.04 | 205 | 205 | 205.51 | 203.14 | 811,045 |
| 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 |