208.63
-1.77(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 207.47 | 208.63 | 208.63 | 211.06 | 207.21 | 500,948 |
| October 22, 2025 | 207.19 | 210.4 | 210.4 | 211.14 | 207.19 | 531,600 |
| October 21, 2025 | 207.49 | 206.8 | 206.8 | 208.65 | 206.27 | 331,946 |
| October 20, 2025 | 205.5 | 207.24 | 207.24 | 208.16 | 204.63 | 297,052 |
| October 17, 2025 | 204.07 | 204.56 | 204.56 | 205.31 | 201.84 | 377,408 |
| October 16, 2025 | 205.08 | 204.24 | 204.24 | 205.75 | 203.71 | 369,200 |
| October 15, 2025 | 203.81 | 205 | 205 | 205.53 | 202.3 | 422,933 |
| October 14, 2025 | 196.85 | 203.81 | 203.81 | 204.4 | 195.76 | 433,900 |
| October 13, 2025 | 198.47 | 197.76 | 197.76 | 199.77 | 195.98 | 548,719 |
| October 10, 2025 | 202.57 | 196.11 | 196.11 | 202.93 | 195.95 | 720,800 |
| October 09, 2025 | 206.08 | 201.6 | 201.6 | 206.53 | 201.26 | 739,500 |
| October 08, 2025 | 209.12 | 205.2 | 205.2 | 209.65 | 204.65 | 496,803 |
| October 07, 2025 | 208.88 | 209.7 | 209.7 | 212.87 | 207.65 | 536,025 |
| October 06, 2025 | 207.17 | 206.84 | 206.84 | 209.73 | 206.52 | 588,703 |
| October 03, 2025 | 206.21 | 207.24 | 207.24 | 208.64 | 205.52 | 585,600 |
| 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 |