211.24
+2.02(+0.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 28, 2025 | 209.33 | 211.24 | 211.24 | 211.24 | 208.85 | 243,384 |
| October 27, 2025 | 209.76 | 209.22 | 209.22 | 209.99 | 208.96 | 324,679 |
| October 24, 2025 | 205.19 | 205.37 | 205.37 | 205.8 | 204.89 | 230,781 |
| October 23, 2025 | 202.73 | 204.06 | 204.06 | 204.12 | 202.73 | 300,050 |
| October 22, 2025 | 203.87 | 203.51 | 203.51 | 205 | 202.43 | 288,412 |
| October 21, 2025 | 199.53 | 201.95 | 201.95 | 203.15 | 198.8 | 498,770 |
| October 20, 2025 | 199.91 | 200.11 | 200.11 | 200.5 | 199.21 | 236,089 |
| October 17, 2025 | 196.05 | 197.83 | 197.83 | 198.14 | 195.76 | 327,098 |
| October 16, 2025 | 195.41 | 195.41 | 195.41 | 195.85 | 194.3 | 168,400 |
| October 15, 2025 | 193.49 | 194.33 | 194.33 | 194.6 | 192.83 | 403,408 |
| October 14, 2025 | 188.17 | 191.74 | 191.74 | 191.86 | 187.64 | 308,600 |
| October 13, 2025 | 187.44 | 187.88 | 187.88 | 188.4 | 186.97 | 353,275 |
| October 10, 2025 | 189.39 | 185.22 | 185.22 | 190.9 | 185 | 549,800 |
| October 09, 2025 | 193.7 | 192.33 | 192.33 | 193.99 | 192.17 | 389,289 |
| October 08, 2025 | 197.49 | 198.21 | 198.21 | 198.7 | 197.07 | 222,604 |
| October 07, 2025 | 200.78 | 199.89 | 199.89 | 200.78 | 199.52 | 317,764 |
| October 06, 2025 | 198.74 | 199.18 | 199.18 | 199.48 | 198.32 | 321,716 |
| October 03, 2025 | 192.66 | 194.59 | 194.59 | 194.95 | 192.66 | 243,334 |
| October 02, 2025 | 191.81 | 190.52 | 190.52 | 191.81 | 190.02 | 301,694 |
| October 01, 2025 | 192.39 | 191.83 | 191.83 | 193.15 | 191.33 | 391,608 |
| September 30, 2025 | 192.85 | 191.09 | 191.09 | 193.15 | 190.73 | 450,378 |
| September 29, 2025 | 197.06 | 196.44 | 196.44 | 197.17 | 195.44 | 310,843 |
| September 26, 2025 | 197.64 | 198.1 | 198.1 | 199.03 | 197.64 | 187,025 |
| September 25, 2025 | 197.69 | 197.28 | 197.28 | 197.99 | 196.93 | 159,918 |
| September 24, 2025 | 198.03 | 198.09 | 198.09 | 198.68 | 197.62 | 334,700 |
| September 23, 2025 | 201.09 | 200.66 | 200.66 | 202.37 | 200.66 | 234,019 |
| September 22, 2025 | 200 | 200.68 | 200.68 | 200.87 | 199.82 | 158,902 |
| September 19, 2025 | 199.41 | 198.95 | 198.95 | 199.93 | 198.73 | 165,200 |
| September 18, 2025 | 199.64 | 200.47 | 200.47 | 200.74 | 199.24 | 242,800 |
| September 17, 2025 | 200.54 | 201.38 | 201.38 | 202.87 | 200.46 | 222,061 |
| September 16, 2025 | 199.91 | 198.78 | 198.78 | 199.92 | 198.72 | 265,594 |
| September 15, 2025 | 197.38 | 197.28 | 197.28 | 197.47 | 196.72 | 244,357 |
| September 12, 2025 | 195.76 | 196.13 | 196.13 | 196.35 | 195.42 | 258,704 |
| September 11, 2025 | 196.25 | 197.63 | 197.63 | 197.78 | 196.01 | 215,148 |
| September 10, 2025 | 197.69 | 197.38 | 197.38 | 198.71 | 197.02 | 219,140 |
| September 09, 2025 | 200.19 | 200.8 | 200.8 | 201.37 | 199.61 | 331,103 |
| September 08, 2025 | 201.49 | 202.79 | 202.79 | 202.85 | 200.28 | 318,337 |
| September 05, 2025 | 200.71 | 199.62 | 199.62 | 200.98 | 198.88 | 224,083 |
| September 04, 2025 | 195.57 | 197.64 | 197.64 | 197.87 | 195.57 | 224,400 |
| September 03, 2025 | 192.56 | 193.01 | 193.01 | 193.33 | 192.47 | 317,025 |
| September 02, 2025 | 192.17 | 193.57 | 193.57 | 193.57 | 191.79 | 249,898 |
| August 29, 2025 | 194.22 | 194.57 | 194.57 | 195.09 | 194.03 | 332,207 |
| August 28, 2025 | 198.09 | 198.25 | 198.25 | 198.72 | 197.73 | 251,328 |
| August 27, 2025 | 195.86 | 196.74 | 196.74 | 196.74 | 195.53 | 244,600 |
| August 26, 2025 | 196.2 | 197.35 | 197.35 | 197.37 | 196.02 | 221,270 |
| August 25, 2025 | 199.45 | 198.37 | 198.37 | 199.99 | 198.21 | 297,600 |
| August 22, 2025 | 198.5 | 201.37 | 201.37 | 201.8 | 198.5 | 410,654 |
| August 21, 2025 | 196.63 | 197.27 | 197.27 | 197.42 | 196.49 | 231,227 |
| August 20, 2025 | 199.05 | 199.19 | 199.19 | 199.52 | 198.64 | 267,989 |
| August 19, 2025 | 198.45 | 198.6 | 198.6 | 199.68 | 198.32 | 290,169 |
| August 18, 2025 | 196 | 197.83 | 197.83 | 197.88 | 195.67 | 330,863 |
| August 15, 2025 | 194.43 | 193.66 | 193.66 | 194.8 | 193.39 | 278,859 |
| August 14, 2025 | 191.11 | 192.48 | 192.48 | 192.58 | 190.67 | 421,300 |
| August 13, 2025 | 193.65 | 194.4 | 194.4 | 194.63 | 193.65 | 354,648 |
| August 12, 2025 | 193.18 | 193.97 | 193.97 | 194.42 | 192.91 | 386,060 |
| August 11, 2025 | 188.68 | 189.13 | 189.13 | 190.02 | 187.93 | 279,700 |
| August 08, 2025 | 187.38 | 188.64 | 188.64 | 189.23 | 187.23 | 507,115 |
| August 07, 2025 | 181.86 | 181.49 | 181.49 | 182.99 | 180.54 | 421,779 |
| August 06, 2025 | 184.73 | 183.99 | 183.99 | 185.18 | 183.62 | 342,141 |
| August 05, 2025 | 182.25 | 181.5 | 181.5 | 182.85 | 181.19 | 385,800 |