186.52
-7.72(-3.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 192.88 | 186.52 | 186.52 | 193.42 | 185.57 | 5.77M |
| October 20, 2025 | 204.13 | 194.24 | 194.24 | 205.5 | 192.81 | 4.06M |
| October 17, 2025 | 207.67 | 201.35 | 201.35 | 210.05 | 200.05 | 4M |
| October 16, 2025 | 214.79 | 210.4 | 210.4 | 217.1 | 208.68 | 3.56M |
| October 15, 2025 | 209.32 | 210.85 | 210.85 | 216.04 | 206.4 | 5.41M |
| October 14, 2025 | 205.79 | 205.51 | 205.51 | 208.85 | 201.4 | 3.08M |
| October 13, 2025 | 201.12 | 209.55 | 209.55 | 209.95 | 200.4 | 3.87M |
| October 10, 2025 | 209.76 | 196.86 | 196.86 | 212.37 | 196.84 | 4.33M |
| October 09, 2025 | 207 | 210 | 210 | 211.07 | 205.33 | 3.8M |
| October 08, 2025 | 201.58 | 206.55 | 206.55 | 206.61 | 200.13 | 3.67M |
| October 07, 2025 | 201.57 | 199.62 | 199.62 | 203.83 | 195.89 | 2.86M |
| October 06, 2025 | 206.16 | 200.41 | 200.41 | 207.93 | 197.43 | 6.02M |
| October 03, 2025 | 204.35 | 201.99 | 201.99 | 210.2 | 201.5 | 5.31M |
| October 02, 2025 | 204.04 | 202.65 | 202.65 | 205 | 198.71 | 4.22M |
| October 01, 2025 | 195 | 201.51 | 201.51 | 204.93 | 192.17 | 5.39M |
| September 30, 2025 | 199.19 | 195.92 | 195.92 | 200.5 | 190.7 | 5.83M |
| September 29, 2025 | 202 | 197.94 | 197.94 | 207.13 | 197.7 | 8.37M |
| September 26, 2025 | 202.38 | 207.22 | 207.22 | 207.5 | 200.98 | 3.09M |
| September 25, 2025 | 198 | 201.62 | 201.62 | 204.25 | 196.01 | 3.31M |
| September 24, 2025 | 203.26 | 202.06 | 202.06 | 206.19 | 201.87 | 3.84M |
| September 23, 2025 | 210.11 | 204.24 | 204.24 | 212.77 | 203.46 | 6.53M |
| September 22, 2025 | 211 | 217.92 | 217.92 | 219.81 | 207.85 | 4.08M |
| September 19, 2025 | 211.43 | 211.28 | 211.28 | 213.84 | 205.18 | 9.19M |
| September 18, 2025 | 213.31 | 210.16 | 210.16 | 214.46 | 208.05 | 3.59M |
| September 17, 2025 | 211.3 | 208.31 | 208.31 | 213.8 | 204.67 | 3.46M |
| September 16, 2025 | 213.8 | 209.43 | 209.43 | 213.8 | 207.31 | 3.83M |
| September 15, 2025 | 209.7 | 213.52 | 213.52 | 217.9 | 209.7 | 4.75M |
| September 12, 2025 | 202.93 | 209.7 | 209.7 | 210.22 | 202.01 | 3.82M |
| September 11, 2025 | 208.78 | 204.05 | 204.05 | 211.9 | 203.1 | 4.41M |
| September 10, 2025 | 200.52 | 209.21 | 209.21 | 212.88 | 200 | 8.87M |
| September 09, 2025 | 190 | 193.78 | 193.78 | 195.5 | 189.21 | 4.45M |
| September 08, 2025 | 189.59 | 188.01 | 188.01 | 190.56 | 184.61 | 4.15M |
| September 05, 2025 | 190.25 | 188 | 188 | 191.43 | 178.43 | 5.2M |
| September 04, 2025 | 189 | 189.73 | 189.73 | 192.1 | 188.8 | 2.34M |
| September 03, 2025 | 187.12 | 188.12 | 188.12 | 188.54 | 184.34 | 2.72M |
| September 02, 2025 | 184.55 | 185.81 | 185.81 | 186.88 | 182.09 | 4.23M |
| August 29, 2025 | 195.55 | 189.11 | 189.11 | 195.73 | 186.68 | 4M |
| August 28, 2025 | 195.2 | 196.7 | 196.7 | 201.38 | 194.62 | 3.38M |
| August 27, 2025 | 194.32 | 194.6 | 194.6 | 197.25 | 192.28 | 2.67M |
| August 26, 2025 | 190.45 | 195.12 | 195.12 | 195.65 | 189.35 | 3.43M |
| August 25, 2025 | 191.54 | 190.08 | 190.08 | 194.67 | 189.3 | 2.72M |
| August 22, 2025 | 191.14 | 190.46 | 190.46 | 195.5 | 187.14 | 3.44M |
| August 21, 2025 | 193 | 190.28 | 190.28 | 196.68 | 190 | 3.03M |
| August 20, 2025 | 191 | 192.91 | 192.91 | 193.37 | 183.85 | 5.23M |
| August 19, 2025 | 197.46 | 193.52 | 193.52 | 198.55 | 191.21 | 3.36M |
| August 18, 2025 | 197 | 198.96 | 198.96 | 199.4 | 195.3 | 2.89M |
| August 15, 2025 | 203 | 197.33 | 197.33 | 204.46 | 194.81 | 4.03M |
| August 14, 2025 | 204.14 | 202.35 | 202.35 | 207.9 | 202.29 | 3.01M |
| August 13, 2025 | 210.19 | 205.28 | 205.28 | 213.19 | 200.29 | 4.11M |
| August 12, 2025 | 202.51 | 209.56 | 209.56 | 209.96 | 200.49 | 4.06M |
| August 11, 2025 | 203.6 | 200.08 | 200.08 | 206.21 | 198.69 | 3.69M |
| August 08, 2025 | 206.11 | 202.12 | 202.12 | 208.88 | 201.69 | 4.06M |
| August 07, 2025 | 190.21 | 205.59 | 205.59 | 211.75 | 190 | 8.85M |
| August 06, 2025 | 208.64 | 200.85 | 200.85 | 208.64 | 199.21 | 7.36M |
| August 05, 2025 | 214.95 | 209.6 | 209.6 | 216.85 | 206.55 | 4.6M |
| August 04, 2025 | 210.55 | 214.06 | 214.06 | 215.13 | 208.29 | 4.63M |
| August 01, 2025 | 200.15 | 208.05 | 208.05 | 211.86 | 197.28 | 5.18M |
| July 31, 2025 | 209.74 | 208.54 | 208.54 | 213.05 | 205.73 | 5.58M |
| July 30, 2025 | 199.4 | 207.05 | 207.05 | 207.63 | 198.9 | 5.51M |
| July 29, 2025 | 197.2 | 198 | 198 | 199.41 | 194.01 | 4.26M |