187.74
-0.33(-0.18%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 186.2 | 187.74 | 187.74 | 188.52 | 183.02 | 504,400 |
October 16, 2025 | 190.03 | 188.07 | 188.07 | 190.03 | 186.37 | 350,400 |
October 15, 2025 | 196.52 | 192.37 | 192.37 | 197.57 | 191.61 | 334,507 |
October 14, 2025 | 193.94 | 197 | 197 | 198.02 | 193.67 | 379,837 |
October 13, 2025 | 192.06 | 194.5 | 194.5 | 195.21 | 191.91 | 262,700 |
October 10, 2025 | 195.75 | 191.99 | 191.99 | 196.61 | 191.64 | 311,809 |
October 09, 2025 | 197.03 | 194.69 | 194.69 | 198.19 | 193.68 | 340,825 |
October 08, 2025 | 199.04 | 197.16 | 197.16 | 199.04 | 196.14 | 348,200 |
October 07, 2025 | 198.88 | 197.59 | 197.59 | 200.41 | 196.88 | 417,728 |
October 06, 2025 | 197.89 | 197.43 | 197.43 | 199.88 | 196.96 | 363,319 |
October 03, 2025 | 194.82 | 197.46 | 197.46 | 198.59 | 194.56 | 456,069 |
October 02, 2025 | 193.05 | 193.87 | 193.87 | 194.85 | 191.65 | 284,102 |
October 01, 2025 | 191.27 | 193.38 | 193.38 | 193.77 | 191.27 | 443,300 |
September 30, 2025 | 189.95 | 192.13 | 192.13 | 192.34 | 189.82 | 288,700 |
September 29, 2025 | 191.11 | 189.93 | 189.93 | 191.28 | 189.1 | 298,443 |
September 26, 2025 | 189.39 | 191.06 | 191.06 | 191.39 | 188.8 | 298,700 |
September 25, 2025 | 191 | 188.23 | 188.23 | 192.27 | 186.55 | 491,902 |
September 24, 2025 | 188.61 | 191.03 | 191.03 | 191.29 | 188.03 | 446,800 |
September 23, 2025 | 187.16 | 187.91 | 187.91 | 188.97 | 186.94 | 468,347 |
September 22, 2025 | 185.68 | 186.76 | 186.76 | 187.74 | 184.5 | 686,350 |
September 19, 2025 | 189.06 | 186.56 | 186.56 | 190.15 | 184.84 | 1.4M |
September 18, 2025 | 186.24 | 188.6 | 188.6 | 190.02 | 186.17 | 1.11M |
September 17, 2025 | 187.16 | 185.98 | 185.98 | 188.2 | 183.36 | 1.45M |
September 16, 2025 | 188.8 | 186.9 | 186.9 | 188.8 | 185.24 | 648,500 |
September 15, 2025 | 192.67 | 189.32 | 189.32 | 193.17 | 188.81 | 535,134 |
September 12, 2025 | 195 | 192.2 | 192.2 | 195.18 | 191.98 | 330,932 |
September 11, 2025 | 192.2 | 194.69 | 194.69 | 194.93 | 190.87 | 351,431 |
September 10, 2025 | 189.48 | 191.62 | 191.62 | 191.94 | 185.53 | 522,000 |
September 09, 2025 | 192.34 | 190.81 | 190.81 | 193.55 | 189.74 | 482,500 |
September 08, 2025 | 192.16 | 192.22 | 192.22 | 192.69 | 188.79 | 418,635 |
September 05, 2025 | 196.78 | 193.24 | 193.24 | 197.3 | 192.6 | 301,898 |
September 04, 2025 | 197.49 | 197.59 | 197.59 | 199 | 195.98 | 216,122 |
September 03, 2025 | 194.1 | 196.54 | 196.54 | 196.56 | 194.1 | 251,800 |
September 02, 2025 | 193.74 | 194.71 | 194.71 | 195.52 | 191.93 | 277,600 |
August 29, 2025 | 193.66 | 194.79 | 194.79 | 195.68 | 193.66 | 303,349 |
August 28, 2025 | 194.38 | 193.44 | 193.44 | 194.67 | 191.97 | 270,800 |
August 27, 2025 | 191.94 | 194.02 | 194.02 | 194.73 | 191.94 | 362,800 |
August 26, 2025 | 190.95 | 192.47 | 192.47 | 192.84 | 190.51 | 313,742 |
August 25, 2025 | 192.95 | 191.11 | 191.11 | 194.52 | 191.04 | 215,121 |
August 22, 2025 | 191.52 | 193.58 | 193.58 | 195.94 | 191.52 | 284,400 |
August 21, 2025 | 192.1 | 191.35 | 191.35 | 192.23 | 189.85 | 176,500 |
August 20, 2025 | 190.56 | 192.4 | 192.4 | 192.4 | 190.15 | 429,500 |
August 19, 2025 | 188.27 | 189.12 | 189.12 | 191.53 | 187.52 | 253,700 |
August 18, 2025 | 187.59 | 188.05 | 188.05 | 188.05 | 186.17 | 403,003 |
August 15, 2025 | 190.09 | 188.18 | 188.18 | 190.09 | 187.31 | 360,600 |
August 14, 2025 | 189.34 | 189.22 | 189.22 | 189.73 | 187.57 | 281,000 |
August 13, 2025 | 186.14 | 189.97 | 189.97 | 189.97 | 186.14 | 424,720 |
August 12, 2025 | 187.03 | 186.29 | 186.29 | 188.43 | 185.81 | 285,300 |
August 11, 2025 | 186.78 | 186.23 | 185.3 | 189.7 | 185.87 | 523,051 |
August 08, 2025 | 182.91 | 186.45 | 185.52 | 187.22 | 182.64 | 508,000 |
August 07, 2025 | 184.35 | 181.91 | 181 | 185.13 | 181.11 | 641,000 |
August 06, 2025 | 183.4 | 183.69 | 183.69 | 184.43 | 181.3 | 693,400 |
August 05, 2025 | 177.75 | 183.1 | 183.1 | 185.68 | 176.96 | 1.02M |
August 04, 2025 | 180.02 | 177.1 | 177.1 | 181.04 | 175.28 | 1.16M |
August 01, 2025 | 176.16 | 177.33 | 177.33 | 178.65 | 165.52 | 1.82M |
July 31, 2025 | 189.47 | 192.45 | 192.45 | 193.85 | 189.47 | 511,200 |
July 30, 2025 | 193.09 | 190.51 | 190.51 | 194.95 | 189.27 | 409,300 |
July 29, 2025 | 195.5 | 193.79 | 193.79 | 196.3 | 192.03 | 519,400 |
July 28, 2025 | 196.63 | 194.6 | 194.6 | 197.2 | 193.98 | 242,920 |
July 25, 2025 | 194.01 | 196.55 | 196.55 | 196.55 | 193.36 | 205,700 |