201.18
-2.386(-1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 205.35 | 201.18 | 202.07 | 205.35 | 200.51 | 60 |
| August 15, 2025 | 203 | 203.57 | 203.57 | 204.73 | 202.98 | 230 |
| August 14, 2025 | 209.41 | 204.47 | 204.47 | 209.41 | 203.96 | 422 |
| August 13, 2025 | 207.87 | 209.42 | 209.42 | 209.5 | 207 | 44 |
| August 12, 2025 | 202 | 206.49 | 206.49 | 206.91 | 202 | 112 |
| August 11, 2025 | 200.05 | 197.94 | 197.94 | 200.05 | 197.94 | 259 |
| August 08, 2025 | 199.84 | 199.74 | 199.74 | 199.84 | 199.74 | 0 |
| August 07, 2025 | 204.54 | 197.72 | 197.72 | 204.54 | 197.72 | 104 |
| August 06, 2025 | 202.82 | 204.22 | 204.22 | 204.22 | 202.52 | 28 |
| August 05, 2025 | 200.82 | 200.85 | 200.85 | 200.85 | 198.96 | 42 |
| August 04, 2025 | 192.92 | 193.53 | 193.53 | 198.57 | 192.92 | 289 |
| August 01, 2025 | 182.7 | 182.82 | 182.82 | 183 | 180.52 | 58 |
| July 31, 2025 | 189.2 | 186.67 | 186.67 | 189.82 | 186.67 | 46 |
| July 30, 2025 | 188.25 | 190.09 | 190.09 | 190.51 | 187.97 | 13 |
| July 29, 2025 | 190 | 185.7 | 185.7 | 190 | 185.7 | 375 |
| July 28, 2025 | 183.05 | 187.61 | 187.61 | 187.62 | 182.55 | 468 |
| July 25, 2025 | 181.18 | 181.05 | 181.05 | 181.18 | 180.3 | 4 |
| July 24, 2025 | 181.9 | 183.18 | 183.18 | 183.19 | 181.9 | 58 |
| July 23, 2025 | 183 | 182.22 | 182.22 | 185.07 | 181.88 | 264 |
| July 22, 2025 | 172.4 | 178.29 | 178.29 | 178.29 | 172.4 | 47 |
| July 21, 2025 | 171.55 | 172.87 | 172.87 | 172.87 | 171.17 | 78 |
| July 18, 2025 | 170.42 | 169.98 | 169.98 | 171.31 | 169.98 | 68,507 |
| July 17, 2025 | 168.16 | 170.59 | 169.93 | 170.59 | 165.08 | 163 |
| July 16, 2025 | 163.66 | 163.8 | 163.17 | 165.25 | 163 | 60 |
| July 15, 2025 | 171.49 | 168.94 | 168.94 | 171.49 | 166.11 | 72 |
| July 14, 2025 | 173.08 | 170.46 | 170.46 | 175.79 | 170.46 | 103 |
| July 11, 2025 | 175.56 | 175.78 | 175.78 | 175.78 | 173.78 | 7 |
| July 10, 2025 | 175.02 | 177 | 177 | 177.48 | 174.36 | 53 |
| July 09, 2025 | 171.56 | 172.48 | 172.48 | 172.48 | 171.56 | 8 |
| July 08, 2025 | 165.95 | 166.73 | 166.73 | 167.11 | 165.52 | 1 |
| July 07, 2025 | 173.51 | 170.52 | 170.52 | 173.51 | 170.38 | 8 |
| July 03, 2025 | 174 | 173.21 | 173.21 | 174 | 172.7 | 211 |
| July 02, 2025 | 171.61 | 172.23 | 172.23 | 173.79 | 171.49 | 59 |
| July 01, 2025 | 163.75 | 171.17 | 171.17 | 171.17 | 163.75 | 164 |
| June 30, 2025 | 164.74 | 163.32 | 163.32 | 165 | 162.59 | 140 |
| June 27, 2025 | 161.2 | 162.51 | 162.51 | 163.37 | 161.2 | 85 |
| June 26, 2025 | 159.45 | 161.35 | 161.35 | 161.46 | 158.67 | 352 |
| June 25, 2025 | 157.56 | 157.86 | 157.86 | 158.6 | 157.56 | 34 |
| June 24, 2025 | 159.41 | 157.45 | 157.45 | 159.52 | 157.45 | 12,876 |
| June 23, 2025 | 156.23 | 155.77 | 155.77 | 158.59 | 155.04 | 265 |
| June 20, 2025 | 160.07 | 161.26 | 161.26 | 161.26 | 160.07 | 4 |
| June 18, 2025 | 157.45 | 161.2 | 161.2 | 161.73 | 157.45 | 114 |
| June 17, 2025 | 157.8 | 157.82 | 157.82 | 160.35 | 157.8 | 306 |
| June 16, 2025 | 157.73 | 157.02 | 157.02 | 157.73 | 156.15 | 44 |
| June 13, 2025 | 154.47 | 155.57 | 155.57 | 159.38 | 153.18 | 132 |
| June 12, 2025 | 153.51 | 155.43 | 155.43 | 155.43 | 153.51 | 157 |
| June 11, 2025 | 160.99 | 158.65 | 158.64 | 162.02 | 158.07 | 71 |
| June 10, 2025 | 157.42 | 157.96 | 157.96 | 157.96 | 157.42 | 436 |
| June 09, 2025 | 158.04 | 157.4 | 157.4 | 159.44 | 157.4 | 806 |
| June 06, 2025 | 158.21 | 159.29 | 159.29 | 159.29 | 158.21 | 7 |
| June 05, 2025 | 159.78 | 160.13 | 160.13 | 160.51 | 159.78 | 122 |
| June 04, 2025 | 160.95 | 161.67 | 161.67 | 161.67 | 160.57 | 2,745 |
| June 03, 2025 | 158.71 | 161.39 | 161.39 | 162.06 | 158.64 | 146 |
| June 02, 2025 | 158.96 | 156.58 | 156.58 | 159.47 | 156.58 | 108 |
| May 30, 2025 | 164.76 | 162.9 | 162.9 | 164.76 | 162.64 | 22 |
| May 29, 2025 | 166.16 | 165.72 | 165.72 | 166.16 | 162.32 | 312 |
| May 28, 2025 | 166.97 | 166.69 | 166.69 | 167.27 | 166.69 | 3 |
| May 27, 2025 | 160.07 | 160.9 | 160.9 | 163.7 | 159.39 | 423 |
| May 23, 2025 | 159.87 | 159.1 | 159.1 | 160.5 | 158.91 | 563 |
| May 22, 2025 | 160 | 159.89 | 159.89 | 161.01 | 147.57 | 3,964 |