207.81
+2.27(+1.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 202.76 | 205.54 | 205.54 | 207.32 | 202.65 | 597,767 |
October 01, 2025 | 203.95 | 203.51 | 203.51 | 204.71 | 200.9 | 581,220 |
September 30, 2025 | 201.21 | 204.44 | 204.44 | 205.74 | 201 | 671,838 |
September 29, 2025 | 200.5 | 201.07 | 201.07 | 201.7 | 198.73 | 770,632 |
September 26, 2025 | 198.74 | 200.85 | 200.85 | 201.07 | 197.02 | 452,100 |
September 25, 2025 | 199.95 | 197.62 | 197.62 | 200.15 | 194.02 | 759,624 |
September 24, 2025 | 194.32 | 199.7 | 199.7 | 200.71 | 194.32 | 776,533 |
September 23, 2025 | 194.14 | 194.72 | 194.72 | 197.54 | 193 | 670,200 |
September 22, 2025 | 189.69 | 194.16 | 194.16 | 194.81 | 188.48 | 720,600 |
September 19, 2025 | 187.92 | 188.64 | 188.64 | 189.19 | 186.78 | 1.4M |
September 18, 2025 | 187.41 | 188.11 | 188.11 | 188.94 | 186.44 | 562,500 |
September 17, 2025 | 186.88 | 187.39 | 187.39 | 191.17 | 185 | 518,408 |
September 16, 2025 | 190.35 | 186.26 | 186.26 | 191.53 | 185.74 | 636,200 |
September 15, 2025 | 191.54 | 189.58 | 189.58 | 192.18 | 188.24 | 657,960 |
September 12, 2025 | 189.58 | 191.72 | 191.72 | 193.13 | 188.28 | 736,600 |
September 11, 2025 | 186.75 | 190.79 | 190.79 | 191.2 | 186.17 | 675,400 |
September 10, 2025 | 186.57 | 186.06 | 186.06 | 187.83 | 181.89 | 1.09M |
September 09, 2025 | 184.84 | 186.43 | 186.43 | 186.81 | 180.55 | 461,425 |
September 08, 2025 | 190 | 185.76 | 185.76 | 190 | 184.54 | 637,069 |
September 05, 2025 | 185.91 | 190.12 | 190.12 | 190.82 | 185.91 | 654,892 |
September 04, 2025 | 182.24 | 185.68 | 185.68 | 186.49 | 180.96 | 742,700 |
September 03, 2025 | 180.89 | 181.57 | 181.57 | 181.95 | 180.42 | 520,810 |
September 02, 2025 | 180.33 | 181.51 | 181.51 | 183.05 | 180.1 | 533,846 |
August 29, 2025 | 180.43 | 181.58 | 181.58 | 182.37 | 180.43 | 599,453 |
August 28, 2025 | 182.36 | 181.22 | 181.22 | 182.43 | 180.46 | 945,400 |
August 27, 2025 | 181.53 | 182.41 | 182.41 | 183.59 | 180.32 | 672,600 |
August 26, 2025 | 183.21 | 181.45 | 181.45 | 184 | 181.18 | 978,007 |
August 25, 2025 | 184.95 | 183.88 | 183.88 | 185.63 | 182.69 | 793,548 |
August 22, 2025 | 184.33 | 185.58 | 185.58 | 186.19 | 182.5 | 627,249 |
August 21, 2025 | 184.88 | 183.95 | 183.95 | 186.05 | 183.88 | 657,448 |
August 20, 2025 | 182.96 | 184.7 | 184.7 | 185.23 | 182.64 | 792,400 |
August 19, 2025 | 178.54 | 182.56 | 182.56 | 182.67 | 178.16 | 745,811 |
August 18, 2025 | 178.79 | 177.61 | 177.61 | 179.54 | 177.44 | 675,665 |
August 15, 2025 | 179.51 | 178.47 | 178.47 | 179.51 | 175.84 | 747,960 |
August 14, 2025 | 177.11 | 178.74 | 178.74 | 179.31 | 175 | 611,522 |
August 13, 2025 | 176.04 | 178.51 | 178.51 | 179.34 | 175.56 | 777,126 |
August 12, 2025 | 172.69 | 175.21 | 175.21 | 175.77 | 172.46 | 605,709 |
August 11, 2025 | 172.54 | 171.66 | 171.66 | 175 | 171.24 | 853,416 |
August 08, 2025 | 169.4 | 172.3 | 172.3 | 172.62 | 167.88 | 606,400 |
August 07, 2025 | 164.2 | 169.02 | 169.02 | 169.42 | 164.2 | 926,034 |
August 06, 2025 | 165.19 | 163.48 | 163.48 | 166.26 | 163.47 | 715,922 |
August 05, 2025 | 165.37 | 164.7 | 164.7 | 166.77 | 164.27 | 613,900 |
August 04, 2025 | 162.97 | 164.68 | 164.68 | 166.22 | 160.97 | 868,000 |
August 01, 2025 | 166.98 | 162.98 | 162.98 | 168.53 | 162.02 | 1.13M |
July 31, 2025 | 166.2 | 166.45 | 166.45 | 169.65 | 164.62 | 1.53M |
July 30, 2025 | 162.11 | 165.44 | 165.44 | 166.5 | 161.18 | 1.8M |
July 29, 2025 | 153.79 | 162.82 | 162.82 | 163.53 | 152.33 | 1.92M |
July 28, 2025 | 156.29 | 154.95 | 154.95 | 158.36 | 154.1 | 1.48M |
July 25, 2025 | 154.99 | 155.6 | 155.6 | 156.95 | 152.96 | 1.19M |
July 24, 2025 | 164.01 | 155.46 | 155.46 | 164.01 | 155.26 | 1.5M |
July 23, 2025 | 165.31 | 164.82 | 164.82 | 166.04 | 162.04 | 1.11M |
July 22, 2025 | 170.49 | 162.68 | 162.68 | 174.38 | 160.9 | 1.73M |
July 21, 2025 | 169.41 | 168.75 | 168.75 | 170.46 | 167.87 | 479,100 |
July 18, 2025 | 171.1 | 168.94 | 168.94 | 171.32 | 168.36 | 630,500 |
July 17, 2025 | 169.74 | 170.82 | 170.82 | 171.84 | 169.56 | 786,916 |
July 16, 2025 | 176.01 | 170.28 | 170.28 | 176.93 | 168.61 | 1.25M |
July 15, 2025 | 183.5 | 176.94 | 176.94 | 185 | 176 | 582,300 |
July 14, 2025 | 182.8 | 183.45 | 183.45 | 184.64 | 180.89 | 493,200 |
July 11, 2025 | 182.19 | 182.52 | 182.52 | 183.31 | 181.36 | 402,500 |
July 10, 2025 | 181.68 | 184.05 | 184.05 | 186.2 | 180.31 | 700,900 |