190.40
+3(+1.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 187.8 | 190.4 | 190.4 | 190.89 | 187.16 | 201,530 |
| October 22, 2025 | 191.19 | 187.4 | 187.4 | 191.52 | 185.43 | 492,900 |
| October 21, 2025 | 184.98 | 191.84 | 191.84 | 192.77 | 184.04 | 348,443 |
| October 20, 2025 | 184.73 | 184.97 | 184.97 | 186.28 | 183.41 | 121,200 |
| October 17, 2025 | 182.55 | 184.04 | 184.04 | 184.68 | 182.17 | 180,048 |
| October 16, 2025 | 185.56 | 182.92 | 182.92 | 186.64 | 181.64 | 209,052 |
| October 15, 2025 | 186.12 | 185.21 | 185.21 | 188.22 | 182.36 | 299,800 |
| October 14, 2025 | 180.53 | 185.28 | 185.28 | 186.79 | 179.68 | 179,400 |
| October 13, 2025 | 186.33 | 180.71 | 180.71 | 189.14 | 180.01 | 273,709 |
| October 10, 2025 | 186.2 | 184.77 | 184.77 | 189.04 | 184 | 301,200 |
| October 09, 2025 | 187.58 | 185.97 | 185.97 | 189.8 | 182 | 250,200 |
| October 08, 2025 | 187.36 | 188.45 | 188.45 | 189.81 | 185.56 | 168,100 |
| October 07, 2025 | 191.67 | 188.32 | 188.32 | 191.96 | 186.9 | 187,700 |
| October 06, 2025 | 190.62 | 190.89 | 190.89 | 191.84 | 188.5 | 230,800 |
| October 03, 2025 | 188.68 | 189.83 | 189.83 | 191.36 | 188.4 | 312,400 |
| October 02, 2025 | 186.58 | 187.73 | 187.73 | 188.95 | 184.3 | 266,454 |
| October 01, 2025 | 186.27 | 185.92 | 185.92 | 188.45 | 183.49 | 354,320 |
| September 30, 2025 | 184.1 | 186.78 | 186.78 | 186.8 | 183.61 | 434,981 |
| September 29, 2025 | 183.29 | 184.24 | 184.24 | 184.91 | 182.65 | 325,625 |
| September 26, 2025 | 182.94 | 182.95 | 182.95 | 185.24 | 181.86 | 203,622 |
| September 25, 2025 | 180.72 | 182.95 | 182.95 | 183.7 | 179.62 | 233,029 |
| September 24, 2025 | 188.59 | 182.39 | 182.39 | 188.67 | 181.5 | 286,300 |
| September 23, 2025 | 189.73 | 187.6 | 187.6 | 192.99 | 187.24 | 215,818 |
| September 22, 2025 | 187.87 | 189.75 | 189.75 | 190.92 | 186.15 | 238,100 |
| September 19, 2025 | 190.58 | 188.04 | 188.04 | 191.24 | 186.88 | 846,701 |
| September 18, 2025 | 186.27 | 190.48 | 190.48 | 192.55 | 185.02 | 297,400 |
| September 17, 2025 | 186.69 | 184.91 | 184.91 | 190.31 | 184.43 | 221,800 |
| September 16, 2025 | 187.42 | 185.77 | 185.77 | 187.42 | 184.27 | 222,800 |
| September 15, 2025 | 186.91 | 186.95 | 186.95 | 189.04 | 185.41 | 180,600 |
| September 12, 2025 | 190 | 186.32 | 186.32 | 190 | 186.14 | 235,000 |
| September 11, 2025 | 188.64 | 190.25 | 190.25 | 191.95 | 187.78 | 182,027 |
| September 10, 2025 | 187.44 | 188 | 188 | 190.94 | 186.77 | 183,726 |
| September 09, 2025 | 188.49 | 186.04 | 186.04 | 188.58 | 184.42 | 186,641 |
| September 08, 2025 | 188.29 | 189.1 | 189.1 | 189.64 | 186.66 | 306,000 |
| September 05, 2025 | 188.12 | 187.81 | 187.81 | 190 | 186.57 | 239,788 |
| September 04, 2025 | 183.35 | 186.63 | 186.63 | 186.79 | 183.35 | 256,900 |
| September 03, 2025 | 184.52 | 182.65 | 182.65 | 185.49 | 181.43 | 257,300 |
| September 02, 2025 | 183.79 | 184.11 | 184.11 | 185.68 | 183.04 | 287,748 |
| August 29, 2025 | 191.22 | 187.11 | 187.11 | 191.22 | 186.67 | 216,600 |
| August 28, 2025 | 192.67 | 191.13 | 191.13 | 193 | 190 | 229,119 |
| August 27, 2025 | 190.97 | 192.47 | 192.47 | 192.72 | 190.97 | 239,700 |
| August 26, 2025 | 189.61 | 192.05 | 192.05 | 192.05 | 188.81 | 266,592 |
| August 25, 2025 | 191.45 | 188.95 | 188.95 | 191.45 | 188.36 | 279,342 |
| August 22, 2025 | 188.1 | 190.47 | 190.47 | 192.65 | 187.03 | 406,900 |
| August 21, 2025 | 185.45 | 186.28 | 186.28 | 187.23 | 184.15 | 235,746 |
| August 20, 2025 | 187.28 | 186.26 | 186.26 | 187.49 | 185.12 | 391,000 |
| August 19, 2025 | 187.43 | 188 | 188 | 188.42 | 185.83 | 504,392 |
| August 18, 2025 | 186.5 | 187.85 | 187.85 | 189.02 | 186.24 | 544,300 |
| August 15, 2025 | 187.5 | 186.39 | 186.39 | 187.83 | 183.46 | 1.04M |
| August 14, 2025 | 192.08 | 186.56 | 186.56 | 192.08 | 186.25 | 1.42M |
| August 13, 2025 | 190.06 | 191.88 | 191.88 | 192.06 | 186.69 | 2.26M |
| August 12, 2025 | 193 | 191.17 | 191.17 | 199.61 | 186.75 | 1.02M |
| August 11, 2025 | 201.39 | 200.51 | 200.51 | 202.14 | 199.18 | 286,932 |
| August 08, 2025 | 205.2 | 201.57 | 201.57 | 209.38 | 200.87 | 240,508 |
| August 07, 2025 | 205 | 204.31 | 204.31 | 205.04 | 201.46 | 444,806 |
| August 06, 2025 | 203.46 | 203.53 | 203.53 | 205.68 | 201.41 | 361,425 |
| August 05, 2025 | 203.02 | 203.71 | 203.71 | 206.04 | 201.01 | 370,030 |
| August 04, 2025 | 195.37 | 200.98 | 200.98 | 200.98 | 195.02 | 454,636 |
| August 01, 2025 | 185 | 196.36 | 196.36 | 198.75 | 182.54 | 739,722 |
| July 31, 2025 | 180 | 182.39 | 182.39 | 182.39 | 179.17 | 463,415 |