193.18
-0.6(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 193.91 | 193.18 | 193.18 | 195.65 | 191.47 | 1.36M |
| September 04, 2025 | 191.81 | 193.78 | 193.78 | 193.78 | 190 | 1.4M |
| September 03, 2025 | 192.6 | 191.25 | 191.25 | 193.86 | 190.37 | 687,000 |
| September 02, 2025 | 190.51 | 192.62 | 192.62 | 192.72 | 189 | 812,900 |
| August 29, 2025 | 195.01 | 193.5 | 193.5 | 196.03 | 192.17 | 877,407 |
| August 28, 2025 | 196.54 | 195.18 | 195.18 | 196.54 | 194.23 | 876,502 |
| August 27, 2025 | 194.74 | 195.32 | 195.32 | 196.4 | 194.18 | 872,508 |
| August 26, 2025 | 193.04 | 195.34 | 195.34 | 195.59 | 192.54 | 1.19M |
| August 25, 2025 | 195.86 | 193.31 | 193.31 | 196.5 | 193.18 | 672,438 |
| August 22, 2025 | 192.93 | 195.74 | 195.74 | 197.82 | 191.52 | 853,079 |
| August 21, 2025 | 191.97 | 191.41 | 191.41 | 192.83 | 191.08 | 557,889 |
| August 20, 2025 | 192.1 | 192.85 | 192.85 | 194.06 | 190.65 | 811,543 |
| August 19, 2025 | 190.51 | 192.68 | 192.68 | 193.72 | 190.19 | 730,900 |
| August 18, 2025 | 189.56 | 189.81 | 189.81 | 190.55 | 188.72 | 927,248 |
| August 15, 2025 | 191.59 | 189.16 | 189.16 | 191.59 | 188.82 | 763,130 |
| August 14, 2025 | 192.7 | 190.97 | 190.97 | 192.93 | 189.03 | 842,845 |
| August 13, 2025 | 193.41 | 194.4 | 194.4 | 195.18 | 193.3 | 1.05M |
| August 12, 2025 | 193.03 | 192.91 | 192.91 | 194.55 | 192.54 | 891,100 |
| August 11, 2025 | 192.11 | 191.91 | 191.91 | 193.25 | 190.08 | 1.48M |
| August 08, 2025 | 188.82 | 191.42 | 191.42 | 192.49 | 188.25 | 1.78M |
| August 07, 2025 | 190.12 | 187.91 | 187.91 | 190.12 | 187.14 | 1.26M |
| August 06, 2025 | 189.38 | 188.35 | 188.35 | 190.4 | 187.57 | 1.26M |
| August 05, 2025 | 188.14 | 188.89 | 188.89 | 189.62 | 187.44 | 1.86M |
| August 04, 2025 | 187.71 | 186.99 | 186.99 | 188.02 | 186.05 | 1.47M |
| August 01, 2025 | 188.52 | 186.89 | 186.89 | 189.28 | 185.64 | 1.24M |
| July 31, 2025 | 190.64 | 192.05 | 192.05 | 192.77 | 188.99 | 1.94M |
| July 30, 2025 | 193.7 | 190.64 | 190.64 | 193.7 | 189.34 | 2.76M |
| July 29, 2025 | 199 | 192.78 | 192.78 | 199 | 191.71 | 2.43M |
| July 28, 2025 | 198.79 | 197.01 | 197.01 | 199.2 | 195.41 | 1.35M |
| July 25, 2025 | 200.7 | 197.21 | 197.21 | 201 | 193.15 | 1.99M |
| July 24, 2025 | 207.74 | 200.7 | 200.7 | 211 | 200.3 | 2.33M |
| July 23, 2025 | 213.14 | 214.38 | 214.38 | 214.53 | 212.01 | 1.19M |
| July 22, 2025 | 210.17 | 211.89 | 211.89 | 212.26 | 208.67 | 1.04M |
| July 21, 2025 | 212.59 | 209.88 | 209.88 | 212.61 | 209.76 | 721,603 |
| July 18, 2025 | 213.19 | 211.91 | 211.91 | 213.19 | 210.56 | 813,745 |
| July 17, 2025 | 210.59 | 212.7 | 212.7 | 213.28 | 210.19 | 832,700 |
| July 16, 2025 | 210.55 | 211.54 | 211.54 | 211.61 | 207.27 | 979,932 |
| July 15, 2025 | 213.12 | 210.61 | 210.61 | 213.12 | 210.23 | 750,352 |
| July 14, 2025 | 212.97 | 212.97 | 212.97 | 213.46 | 211.32 | 592,548 |
| July 11, 2025 | 213.09 | 213.66 | 213.66 | 213.9 | 211.8 | 646,800 |
| July 10, 2025 | 213.05 | 213.75 | 213.75 | 216.08 | 212.1 | 772,600 |
| July 09, 2025 | 213.61 | 213.05 | 213.05 | 213.61 | 210.72 | 648,412 |
| July 08, 2025 | 213.94 | 211.78 | 211.78 | 216.1 | 211.62 | 1.27M |
| July 07, 2025 | 214.12 | 213.1 | 213.1 | 215.52 | 211.73 | 931,400 |
| July 03, 2025 | 214.08 | 214.37 | 214.37 | 215.83 | 214.08 | 577,000 |
| July 02, 2025 | 210.63 | 213.88 | 213.88 | 213.94 | 209.85 | 1.24M |
| July 01, 2025 | 208.28 | 209.34 | 209.34 | 210.88 | 208.17 | 1.12M |
| June 30, 2025 | 207.78 | 209.35 | 209.35 | 210.27 | 206.93 | 1.26M |
| June 27, 2025 | 206.98 | 207.69 | 207.69 | 208.66 | 205.62 | 1.17M |
| June 26, 2025 | 204.74 | 206.29 | 206.29 | 208.05 | 203.05 | 1.06M |
| June 25, 2025 | 206.38 | 203.77 | 203.77 | 206.49 | 202.48 | 927,111 |
| June 24, 2025 | 203.59 | 205.87 | 205.87 | 206.14 | 202.67 | 810,800 |
| June 23, 2025 | 200.05 | 202.19 | 202.19 | 202.25 | 197.85 | 788,992 |
| June 20, 2025 | 201.2 | 199.98 | 199.98 | 201.58 | 198.46 | 2.73M |
| June 18, 2025 | 200.63 | 200.81 | 200.81 | 202.71 | 199.72 | 760,544 |
| June 17, 2025 | 202.6 | 200.93 | 200.93 | 203.17 | 200.27 | 740,700 |
| June 16, 2025 | 203.33 | 203.5 | 203.5 | 205.16 | 202.14 | 645,237 |
| June 13, 2025 | 202.06 | 201.7 | 201.7 | 204.01 | 201.03 | 589,340 |
| June 12, 2025 | 202.89 | 203.86 | 203.86 | 204.61 | 202.67 | 631,594 |
| June 11, 2025 | 204.71 | 204.09 | 204.09 | 205.27 | 202.83 | 688,908 |