188.00
-1.73(-0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2025 | 193.11 | 195.88 | 195.88 | 196.27 | 190.51 | 3.21M |
| July 25, 2025 | 195.02 | 192.2 | 192.2 | 196.3 | 190.72 | 5.43M |
| July 24, 2025 | 201.01 | 196.24 | 196.24 | 203.49 | 195.91 | 4.04M |
| July 23, 2025 | 198.82 | 200.12 | 200.12 | 207.12 | 197.84 | 8.85M |
| July 22, 2025 | 187.67 | 189.09 | 189.09 | 189.58 | 181.73 | 4.09M |
| July 21, 2025 | 193.64 | 188.23 | 188.23 | 193.69 | 186.91 | 4.32M |
| July 18, 2025 | 182.82 | 193.01 | 193.01 | 195.12 | 182.8 | 6.42M |
| July 17, 2025 | 186.42 | 182 | 182 | 187.82 | 181.2 | 3.95M |
| July 16, 2025 | 191.1 | 184.13 | 184.13 | 192.18 | 180.25 | 6.59M |
| July 15, 2025 | 195.18 | 191.37 | 191.37 | 195.18 | 189.2 | 4.26M |
| July 14, 2025 | 196.55 | 194.81 | 194.81 | 197.67 | 191.55 | 3.79M |
| July 11, 2025 | 194.31 | 196.58 | 196.58 | 197.72 | 191.8 | 3.4M |
| July 10, 2025 | 196.71 | 195.78 | 195.78 | 197.79 | 190.18 | 4.36M |
| July 09, 2025 | 192.72 | 197.01 | 197.01 | 200.25 | 189.85 | 6.93M |
| July 08, 2025 | 194.62 | 190.18 | 190.18 | 195.07 | 184.82 | 5.01M |
| July 07, 2025 | 191 | 193.7 | 193.7 | 194.28 | 190.35 | 4.3M |
| July 03, 2025 | 188.14 | 192.2 | 192.2 | 194.3 | 188 | 3.34M |
| July 02, 2025 | 184.7 | 187.02 | 187.02 | 188.44 | 182.71 | 3.26M |
| July 01, 2025 | 192.82 | 185.1 | 185.1 | 193.47 | 180.51 | 6.12M |
| June 30, 2025 | 197.5 | 193.81 | 193.81 | 197.5 | 192.18 | 4.73M |
| June 27, 2025 | 192 | 195.04 | 195.04 | 198.2 | 189.11 | 8.9M |
| June 26, 2025 | 187.85 | 190.4 | 190.4 | 191.28 | 185 | 3.68M |
| June 25, 2025 | 188.02 | 186.32 | 186.32 | 190.6 | 185.95 | 3.81M |
| June 24, 2025 | 188.13 | 186.17 | 186.17 | 189.37 | 184.93 | 3.76M |
| June 23, 2025 | 184.24 | 186.55 | 186.55 | 187.57 | 179.94 | 4.15M |
| June 20, 2025 | 180.9 | 185.1 | 185.1 | 185.5 | 178.76 | 6.59M |
| June 18, 2025 | 177 | 181.13 | 181.13 | 182.06 | 175.22 | 5.59M |
| June 17, 2025 | 179.01 | 177.75 | 177.75 | 181.2 | 175.3 | 4.14M |
| June 16, 2025 | 175.57 | 177.2 | 177.2 | 179.14 | 175.57 | 4.18M |
| June 13, 2025 | 171.51 | 173.75 | 173.75 | 175.95 | 170.66 | 3.66M |
| June 12, 2025 | 165.27 | 173.87 | 173.87 | 173.89 | 164.67 | 4.36M |
| June 11, 2025 | 168.03 | 166.79 | 166.79 | 169.5 | 165.54 | 4.03M |