206.58
+7.652(+3.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 204.99 | 206.09 | 206.09 | 206.5 | 199.31 | 22,983 |
| August 15, 2025 | 198.87 | 198.92 | 198.92 | 201.18 | 196.45 | 7,896 |
| August 14, 2025 | 202.67 | 194.52 | 193.62 | 203.74 | 192.5 | 7,519 |
| August 13, 2025 | 193.7 | 198.96 | 198.96 | 200.49 | 193 | 5,243 |
| August 12, 2025 | 187.04 | 192.53 | 192.53 | 192.53 | 184.99 | 4,738 |
| August 11, 2025 | 190.71 | 186.77 | 186.77 | 191.98 | 186.68 | 3,029 |
| August 08, 2025 | 191.39 | 187.49 | 187.49 | 192.58 | 186.61 | 3,708 |
| August 07, 2025 | 196.93 | 190.45 | 190.45 | 199 | 189.82 | 3,349 |
| August 06, 2025 | 196.15 | 196.19 | 196.19 | 198.02 | 195.1 | 190 |
| August 05, 2025 | 196.82 | 196.37 | 196.69 | 198 | 195.18 | 544 |
| August 04, 2025 | 194.47 | 196.11 | 196.11 | 197.33 | 193.04 | 2,957 |
| August 01, 2025 | 201.54 | 193.52 | 193.52 | 201.54 | 193.38 | 6,142 |
| July 31, 2025 | 206.3 | 202.79 | 202.79 | 207.1 | 201.55 | 16,427 |
| July 30, 2025 | 214.3 | 213.23 | 213.23 | 215.5 | 211.05 | 2,051 |
| July 29, 2025 | 217.06 | 215.47 | 215.47 | 219.02 | 214.35 | 2,055 |
| July 28, 2025 | 225 | 219.13 | 219.13 | 225 | 217.69 | 4,177 |
| July 25, 2025 | 220 | 217.5 | 217.5 | 220.5 | 216.5 | 3,570 |
| July 24, 2025 | 224.11 | 219.67 | 219.67 | 225.05 | 218.91 | 5,947 |
| July 23, 2025 | 225.5 | 225.26 | 225.26 | 226.23 | 223 | 3,438 |
| July 22, 2025 | 223.5 | 225.14 | 225.14 | 225.22 | 220 | 3,162 |
| July 21, 2025 | 229.77 | 225.79 | 225.79 | 230.25 | 224.63 | 3,200 |
| July 18, 2025 | 233.5 | 228.63 | 228.63 | 234.18 | 228.25 | 1,124 |
| July 17, 2025 | 226.59 | 232.65 | 232.65 | 232.83 | 226.53 | 1,614 |
| July 16, 2025 | 222.88 | 223.99 | 223.99 | 227.45 | 222.88 | 1,704 |
| July 15, 2025 | 229.8 | 224.7 | 224.7 | 230.58 | 224.7 | 2,724 |
| July 14, 2025 | 242.08 | 229.2 | 229.2 | 242.08 | 229.05 | 3,656 |
| July 11, 2025 | 236.7 | 236.71 | 236.71 | 238.41 | 236.09 | 1,571 |
| July 10, 2025 | 235.4 | 240.73 | 241.84 | 241.84 | 235.03 | 2,250 |
| July 09, 2025 | 238.8 | 237.41 | 233.33 | 238.9 | 232.41 | 2,893 |
| July 08, 2025 | 234 | 238.5 | 238.57 | 239.77 | 234 | 2,425 |
| July 07, 2025 | 245.77 | 242.71 | 242.71 | 247 | 236.85 | 2,581 |
| July 04, 2025 | 205.04 | 205.04 | 205.04 | 205.04 | 205.04 | 156 |
| July 03, 2025 | 247.1 | 247.98 | 247.5 | 249.64 | 246.36 | 1,933 |
| July 02, 2025 | 247.2 | 244.69 | 244.25 | 251.97 | 236.38 | 7,893 |
| July 01, 2025 | 236.66 | 244 | 244 | 247.67 | 235.44 | 10,097 |
| June 30, 2025 | 236.03 | 237.51 | 237.51 | 238 | 234.35 | 1,754 |
| June 27, 2025 | 234.5 | 236.11 | 235 | 237.28 | 232.93 | 7,376 |
| June 26, 2025 | 233.5 | 230.07 | 230.07 | 233.5 | 227.62 | 2,572 |
| June 25, 2025 | 234 | 230.61 | 230.61 | 234.81 | 229.35 | 2,095 |
| June 24, 2025 | 227.65 | 230.14 | 232.87 | 233.35 | 227.65 | 20,530 |
| June 23, 2025 | 225.15 | 220.82 | 224.13 | 227.61 | 220.11 | 6,670 |
| June 20, 2025 | 228.65 | 227.57 | 227.57 | 231.9 | 227.32 | 3,490 |
| June 18, 2025 | 235.76 | 235.7 | 235.7 | 237.5 | 232.3 | 2,812 |
| June 17, 2025 | 240.6 | 237.33 | 237.33 | 241.3 | 236.73 | 2,693 |
| June 16, 2025 | 240.93 | 240.54 | 240.54 | 242.28 | 238.54 | 6,934 |
| June 13, 2025 | 245 | 244.93 | 244.93 | 248.26 | 241 | 4,019 |
| June 12, 2025 | 251.5 | 247.48 | 247.48 | 252 | 246.59 | 11,749 |
| June 11, 2025 | 258.9 | 254.5 | 254.5 | 261 | 253.92 | 9,164 |
| June 10, 2025 | 261.2 | 259.75 | 259.75 | 261.97 | 257.65 | 3,334 |
| June 09, 2025 | 266.1 | 262.83 | 262.83 | 266.96 | 260.08 | 8,685 |
| June 06, 2025 | 265 | 264.21 | 264.21 | 275.75 | 256.8 | 30,230 |
| June 05, 2025 | 335.37 | 337.86 | 337.86 | 338.37 | 334.17 | 2,188 |
| June 04, 2025 | 335 | 338.28 | 338.28 | 338.56 | 333.34 | 2,542 |
| June 03, 2025 | 324 | 339.98 | 339.98 | 340.15 | 324 | 1,473 |
| June 02, 2025 | 315.1 | 317.8 | 317.8 | 319.28 | 313 | 19,874 |
| May 30, 2025 | 313 | 314.15 | 314.15 | 315 | 311.93 | 126 |
| May 29, 2025 | 325.45 | 319.3 | 319.3 | 329.47 | 317.58 | 785 |
| May 28, 2025 | 321.9 | 318.09 | 318.09 | 321.9 | 317.87 | 263 |
| May 27, 2025 | 314.17 | 321.01 | 321.01 | 321.01 | 313.35 | 554 |
| May 23, 2025 | 314.01 | 312.35 | 312.35 | 315.08 | 310.52 | 468 |