194.15
+0.54(+0.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 193.11 | 194.15 | 194.15 | 194.76 | 192.46 | 819,945 |
October 16, 2025 | 198.64 | 193.61 | 193.61 | 199.26 | 193.52 | 688,914 |
October 15, 2025 | 197.13 | 197.13 | 197.13 | 198.92 | 195.1 | 768,351 |
October 14, 2025 | 191.69 | 196 | 196 | 196.54 | 191.28 | 566,120 |
October 13, 2025 | 194.22 | 193.54 | 193.54 | 194.59 | 191.81 | 652,206 |
October 10, 2025 | 196.13 | 191.03 | 191.03 | 198.46 | 190.82 | 1.06M |
October 09, 2025 | 199.73 | 195.62 | 195.62 | 200.48 | 195.33 | 747,800 |
October 08, 2025 | 198.72 | 199.47 | 199.47 | 200.36 | 196.76 | 665,151 |
October 07, 2025 | 201.65 | 197.8 | 197.8 | 201.97 | 197.5 | 476,576 |
October 06, 2025 | 201.06 | 201.28 | 201.28 | 202.89 | 198.32 | 1.07M |
October 03, 2025 | 198.67 | 200.08 | 200.08 | 201.89 | 198.53 | 714,900 |
October 02, 2025 | 199.29 | 197.87 | 197.87 | 201.46 | 197.43 | 1.44M |
October 01, 2025 | 199.04 | 198.56 | 198.56 | 201.66 | 197.7 | 897,243 |
September 30, 2025 | 197.23 | 200.47 | 200.47 | 201.04 | 197.23 | 1.28M |
September 29, 2025 | 197.6 | 197.58 | 197.58 | 198.13 | 196.31 | 1.02M |
September 26, 2025 | 195.58 | 196.67 | 196.67 | 198.2 | 194.85 | 963,041 |
September 25, 2025 | 191.86 | 194.52 | 194.52 | 194.88 | 190.47 | 936,400 |
September 24, 2025 | 194.94 | 192.31 | 192.31 | 195.71 | 191.94 | 962,000 |
September 23, 2025 | 198.44 | 194.51 | 194.51 | 199.61 | 193.92 | 1.21M |
September 22, 2025 | 188.84 | 197.96 | 197.96 | 201.94 | 188.2 | 2.31M |
September 19, 2025 | 190.75 | 188.7 | 188.7 | 191.24 | 188.19 | 1.2M |
September 18, 2025 | 186.74 | 190.37 | 190.37 | 190.81 | 185.95 | 1M |
September 17, 2025 | 188.07 | 185.65 | 185.65 | 189.15 | 184.26 | 1.21M |
September 16, 2025 | 188.67 | 187.65 | 187.65 | 189.04 | 186.67 | 1.08M |
September 15, 2025 | 189.63 | 188.34 | 188.34 | 191.48 | 188.29 | 757,106 |
September 12, 2025 | 191.04 | 188.82 | 188.82 | 191.55 | 188.47 | 821,500 |
September 11, 2025 | 190.13 | 192.18 | 192.18 | 192.36 | 189.07 | 1.46M |
September 10, 2025 | 190.63 | 189.59 | 189.59 | 192.74 | 188.75 | 878,891 |
September 09, 2025 | 190.77 | 190.06 | 190.06 | 190.77 | 188.36 | 1.23M |
September 08, 2025 | 193.7 | 190.93 | 190.93 | 194.01 | 189.37 | 1.34M |
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 |