199.04
-0.35(-0.18%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 199.17 | 199.04 | 199.04 | 200.59 | 196.78 | 188,448 |
September 25, 2025 | 202.33 | 199.39 | 199.39 | 203.67 | 198.62 | 102,600 |
September 24, 2025 | 205 | 202.14 | 202.14 | 206.57 | 202.14 | 135,740 |
September 23, 2025 | 207.33 | 205.75 | 205.75 | 211.9 | 204.41 | 175,307 |
September 22, 2025 | 209.62 | 207.81 | 207.81 | 211.23 | 207.5 | 120,135 |
September 19, 2025 | 212.42 | 210.36 | 210.36 | 214.47 | 209.49 | 426,843 |
September 18, 2025 | 213.07 | 213.15 | 213.15 | 215.92 | 209.91 | 183,700 |
September 17, 2025 | 209.57 | 212.16 | 212.16 | 216.74 | 209.1 | 175,403 |
September 16, 2025 | 206.3 | 208.71 | 208.71 | 210.3 | 206.28 | 138,400 |
September 15, 2025 | 211.44 | 206.42 | 206.42 | 212.19 | 206.22 | 216,100 |
September 12, 2025 | 212.68 | 211.03 | 211.03 | 213.25 | 210.07 | 101,918 |
September 11, 2025 | 209.85 | 212.8 | 212.8 | 214.01 | 209.66 | 238,138 |
September 10, 2025 | 214.32 | 210.5 | 210.5 | 215.75 | 209.13 | 80,400 |
September 09, 2025 | 217.06 | 215.17 | 215.17 | 221.25 | 214.04 | 66,100 |
September 08, 2025 | 217.96 | 217.06 | 217.06 | 217.96 | 214.51 | 89,300 |
September 05, 2025 | 216.3 | 218.08 | 218.08 | 219.57 | 215.89 | 69,032 |
September 04, 2025 | 214.95 | 216.66 | 216.66 | 217.49 | 212.48 | 103,200 |
September 03, 2025 | 212.39 | 214.05 | 214.05 | 214.98 | 212.39 | 119,500 |
September 02, 2025 | 215.33 | 213.58 | 213.58 | 215.33 | 211.88 | 98,500 |
August 29, 2025 | 218.75 | 216.04 | 216.04 | 219.92 | 215.69 | 90,408 |
August 28, 2025 | 222 | 217.7 | 217.7 | 222 | 216.8 | 83,800 |
August 27, 2025 | 216.66 | 221.46 | 221.46 | 221.65 | 216.66 | 96,237 |
August 26, 2025 | 218.96 | 216.66 | 216.66 | 219.72 | 216.19 | 72,534 |
August 25, 2025 | 221.81 | 219.12 | 219.12 | 221.81 | 218.69 | 119,004 |
August 22, 2025 | 221.8 | 222.57 | 222.57 | 224 | 221.08 | 87,714 |
August 21, 2025 | 219.13 | 220.24 | 220.24 | 221.05 | 219 | 54,737 |
August 20, 2025 | 221.38 | 220.84 | 220.84 | 222.88 | 219.97 | 73,700 |
August 19, 2025 | 218 | 220.46 | 220.46 | 220.91 | 215 | 73,400 |
August 18, 2025 | 220.63 | 218.81 | 218.81 | 222 | 218.2 | 88,100 |
August 15, 2025 | 223.59 | 219.98 | 219.98 | 223.59 | 219.22 | 88,019 |
August 14, 2025 | 223.94 | 222.66 | 222.66 | 223.94 | 220.79 | 88,225 |
August 13, 2025 | 220.6 | 225.95 | 225.95 | 226.23 | 219.95 | 115,700 |
August 12, 2025 | 219.2 | 220.35 | 220.35 | 221.69 | 218.1 | 87,901 |
August 11, 2025 | 220.25 | 217.88 | 217.88 | 220.25 | 216.89 | 81,115 |
August 08, 2025 | 220.14 | 219.48 | 219.48 | 221.38 | 219.3 | 66,100 |
August 07, 2025 | 219.53 | 220.44 | 220.44 | 221.58 | 217.75 | 86,720 |
August 06, 2025 | 217 | 219.37 | 219.37 | 219.91 | 216.2 | 101,700 |
August 05, 2025 | 214.68 | 217.07 | 217.07 | 218.1 | 214.68 | 136,500 |
August 04, 2025 | 214.92 | 214.67 | 214.67 | 217.54 | 212.15 | 110,800 |
August 01, 2025 | 214.4 | 215.2 | 215.2 | 215.94 | 212.12 | 190,126 |
July 31, 2025 | 210.96 | 214.4 | 214.4 | 214.99 | 209.5 | 240,413 |
July 30, 2025 | 214.63 | 212.99 | 212.99 | 217.81 | 212.42 | 220,427 |
July 29, 2025 | 211.98 | 213.84 | 213.84 | 214.92 | 211.18 | 170,200 |
July 28, 2025 | 210.27 | 210.77 | 210.77 | 211.95 | 209.59 | 166,800 |
July 25, 2025 | 211.48 | 210.32 | 210.32 | 212.01 | 209.7 | 182,145 |
July 24, 2025 | 215.6 | 210.73 | 210.73 | 216.09 | 210 | 456,774 |
July 23, 2025 | 217.89 | 216.88 | 216.88 | 221.13 | 215.79 | 113,759 |
July 22, 2025 | 214.99 | 217.72 | 217.72 | 219.53 | 214.99 | 162,630 |
July 21, 2025 | 218.49 | 215.29 | 215.29 | 219.81 | 215.27 | 120,522 |
July 18, 2025 | 220.65 | 217.85 | 217.85 | 221.32 | 215.69 | 125,100 |
July 17, 2025 | 225.34 | 220.87 | 219.93 | 227.33 | 220.75 | 145,610 |
July 16, 2025 | 224.54 | 225.33 | 224.37 | 227 | 223.62 | 164,612 |
July 15, 2025 | 227.03 | 223.15 | 222.2 | 229.59 | 223.1 | 217,305 |
July 14, 2025 | 223.33 | 226.9 | 225.93 | 228.27 | 219.99 | 231,114 |
July 11, 2025 | 226.5 | 223.33 | 222.38 | 237.33 | 222.22 | 318,227 |
July 10, 2025 | 228.98 | 224.9 | 223.94 | 232.38 | 224.7 | 350,224 |
July 09, 2025 | 230.3 | 229.73 | 228.75 | 231.2 | 226.32 | 146,000 |
July 08, 2025 | 231.02 | 229.82 | 228.84 | 231.2 | 228.51 | 170,824 |
July 07, 2025 | 231.63 | 229.97 | 228.99 | 233.07 | 229.33 | 149,200 |
July 03, 2025 | 232.74 | 233.16 | 232.17 | 234.31 | 229.91 | 124,603 |