201.60
+0.7919(+0.39%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 204 | 200.81 | 200.81 | 205.18 | 200.81 | 61 |
September 04, 2025 | 196.59 | 201.1 | 201.1 | 201.1 | 196.59 | 479 |
September 03, 2025 | 190.1 | 194.03 | 194.03 | 194.03 | 190.1 | 75 |
September 02, 2025 | 187.45 | 189.2 | 189.2 | 189.2 | 187.45 | 13,054 |
August 29, 2025 | 186.7 | 187.48 | 187.48 | 187.88 | 186.7 | 45 |
August 28, 2025 | 193 | 188.7 | 188.7 | 193.97 | 187.73 | 1,617 |
August 27, 2025 | 197 | 195.83 | 195.83 | 203 | 192.37 | 2,442 |
August 26, 2025 | 198.96 | 197.26 | 197.26 | 200.02 | 196.7 | 925 |
August 22, 2025 | 200 | 204.09 | 204.09 | 204.3 | 197.45 | 11 |
August 21, 2025 | 196.28 | 195.34 | 195.34 | 197.74 | 195.08 | 28 |
August 20, 2025 | 201.74 | 199.5 | 199.5 | 201.74 | 197.97 | 65 |
August 19, 2025 | 203.65 | 201.68 | 201.68 | 205.61 | 200.94 | 45 |
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 |