236.09
+11.35(+5.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 223.38 | 236.09 | 237.94 | 238.03 | 223.36 | 1,570 |
| August 21, 2025 | 226.88 | 224.33 | 224.33 | 227.73 | 224 | 821 |
| August 20, 2025 | 231.49 | 224.66 | 224.66 | 232 | 223.27 | 1,213 |
| August 19, 2025 | 233 | 230.65 | 230.65 | 233.39 | 230.19 | 518 |
| August 18, 2025 | 230.88 | 231.76 | 231.76 | 233.72 | 228.01 | 518 |
| August 15, 2025 | 233.66 | 227.65 | 227.65 | 233.66 | 226.22 | 1,201 |
| August 14, 2025 | 226.78 | 228.74 | 228.74 | 229.06 | 224.66 | 1,226 |
| August 13, 2025 | 220.5 | 227.65 | 227.65 | 227.92 | 220.05 | 1,917 |
| August 12, 2025 | 207.72 | 220.19 | 220.19 | 220.19 | 206.92 | 1,923 |
| August 11, 2025 | 207.55 | 208.94 | 208.94 | 210.1 | 207.1 | 513 |
| August 08, 2025 | 205.81 | 207.19 | 207.19 | 209.59 | 204.52 | 783 |
| August 07, 2025 | 208.76 | 205.89 | 205.89 | 209.79 | 205.3 | 2,149 |
| August 06, 2025 | 208.81 | 205 | 205 | 208.81 | 203.64 | 940 |
| August 05, 2025 | 214.48 | 210.08 | 210.08 | 215.19 | 209.46 | 1,882 |
| August 04, 2025 | 210.25 | 210.66 | 210.66 | 211.47 | 209.03 | 341 |
| August 01, 2025 | 212.9 | 208.58 | 208.58 | 212.9 | 206.39 | 2,481 |
| July 31, 2025 | 220.48 | 216.11 | 216.11 | 220.71 | 214.82 | 1,450 |
| July 30, 2025 | 226.2 | 224.13 | 224.13 | 228.28 | 222.69 | 545 |
| July 29, 2025 | 229.48 | 227.05 | 227.05 | 232.8 | 227.05 | 2,443 |
| July 28, 2025 | 224.99 | 226.68 | 226.68 | 227.7 | 224.9 | 1,001 |
| July 25, 2025 | 223.79 | 222.44 | 222.44 | 223.79 | 221.04 | 2,422 |
| July 24, 2025 | 223.41 | 222.63 | 222.63 | 223.41 | 217.75 | 2,834 |
| July 23, 2025 | 217.25 | 219.93 | 219.93 | 225.69 | 217.25 | 1,242 |
| July 22, 2025 | 215.99 | 227.35 | 227.35 | 227.87 | 213.9 | 5,156 |
| July 21, 2025 | 227.85 | 230.65 | 230.65 | 231.63 | 227 | 4,402 |
| July 18, 2025 | 226.53 | 224.98 | 224.98 | 230 | 223.92 | 581 |
| July 17, 2025 | 219.85 | 222.16 | 222.16 | 223.23 | 219.7 | 1,026 |
| July 16, 2025 | 221.6 | 219.05 | 219.05 | 222.43 | 217.48 | 760 |
| July 15, 2025 | 227 | 225.42 | 225.42 | 227 | 222.5 | 1,525 |
| July 14, 2025 | 222.45 | 223.82 | 223.82 | 227.41 | 222.45 | 1,870 |
| July 11, 2025 | 230.81 | 230.04 | 230.04 | 231.03 | 228.37 | 74,616 |
| July 10, 2025 | 231.81 | 234.81 | 234.81 | 236.45 | 231.47 | 832 |
| July 09, 2025 | 231.78 | 233.06 | 233.06 | 233.97 | 228.28 | 884 |
| July 08, 2025 | 228.73 | 232.43 | 232.43 | 234.13 | 227.32 | 666 |
| July 07, 2025 | 224.1 | 230.4 | 230.4 | 232.17 | 223.78 | 3,430 |
| July 03, 2025 | 231.67 | 231.44 | 231.44 | 232.49 | 230.19 | 15,401 |
| July 02, 2025 | 221.81 | 227.92 | 227.92 | 231.05 | 220.2 | 806 |
| July 01, 2025 | 218.67 | 223.01 | 223.01 | 224.81 | 215.24 | 862 |
| June 30, 2025 | 217.66 | 218.43 | 218.43 | 219.71 | 215.98 | 10,466 |
| June 27, 2025 | 218.98 | 218.35 | 218.35 | 220.42 | 217.79 | 886 |
| June 26, 2025 | 216.3 | 217.47 | 217.47 | 219.32 | 215.81 | 1,219 |
| June 25, 2025 | 218.5 | 215.74 | 215.74 | 218.5 | 213.89 | 1,428 |
| June 24, 2025 | 214.67 | 219.86 | 218.85 | 220.53 | 214.09 | 2,760 |
| June 23, 2025 | 208.42 | 209.11 | 208.15 | 211.32 | 206.64 | 1,013 |
| June 20, 2025 | 214.97 | 207.73 | 212.01 | 214.97 | 207.73 | 684 |
| June 18, 2025 | 214.23 | 213.98 | 213.98 | 214.56 | 212.09 | 366 |
| June 17, 2025 | 212 | 216.69 | 216.69 | 217.28 | 212 | 335 |
| June 16, 2025 | 215 | 217.15 | 217.15 | 217.9 | 213.6 | 724 |
| June 13, 2025 | 212.88 | 212.87 | 214.12 | 215.16 | 211.9 | 7,088 |
| June 12, 2025 | 216.21 | 219.28 | 219.28 | 219.98 | 215.25 | 1,133 |
| June 11, 2025 | 220.66 | 217.78 | 217.78 | 222.12 | 216.07 | 2,334 |
| June 10, 2025 | 214.44 | 219.51 | 219.51 | 220.57 | 214.22 | 1,061 |
| June 09, 2025 | 214.99 | 212.9 | 212.9 | 214.99 | 208.69 | 789 |
| June 06, 2025 | 207.5 | 210.05 | 210.05 | 211.09 | 207.5 | 321 |
| June 05, 2025 | 210.93 | 211.55 | 211.55 | 213.35 | 208.86 | 1,188 |
| June 04, 2025 | 202.46 | 208.92 | 208.92 | 210 | 201.28 | 1,767 |
| June 03, 2025 | 192.54 | 197.32 | 197.32 | 198.65 | 190.3 | 2,111 |
| June 02, 2025 | 190.36 | 191.11 | 191.11 | 191.93 | 190 | 409 |
| May 30, 2025 | 193 | 188.96 | 188.96 | 195.04 | 188.96 | 1,347 |
| May 29, 2025 | 200 | 197.6 | 197.6 | 200.25 | 194.95 | 439 |