202.25
+0.1297(+0.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 202.49 | 202.12 | 200.77 | 213.26 | 199.45 | 4,144 |
September 04, 2025 | 201.99 | 200.01 | 200.16 | 203.2 | 197.57 | 1,961 |
September 03, 2025 | 195.88 | 200.2 | 200.2 | 203.02 | 194 | 1,873 |
September 02, 2025 | 195.17 | 191.32 | 194.39 | 195.9 | 187.71 | 2,558 |
August 29, 2025 | 197.28 | 197.7 | 197.7 | 199.63 | 195.83 | 2,604 |
August 28, 2025 | 192.1 | 196.93 | 196.93 | 199.74 | 192.1 | 20,190 |
August 27, 2025 | 197.46 | 195.1 | 192.5 | 198.6 | 192.5 | 1,108 |
August 26, 2025 | 199.45 | 196.31 | 196.31 | 201.5 | 196.02 | 1,121 |
August 22, 2025 | 192.47 | 200.5 | 200.5 | 201.72 | 191.28 | 3,682 |
August 21, 2025 | 204.08 | 192.4 | 192.4 | 206.44 | 191.88 | 20,157 |
August 20, 2025 | 209.5 | 209.61 | 209.61 | 212.93 | 206.64 | 2,306 |
August 19, 2025 | 219.3 | 211.4 | 211.4 | 219.89 | 209.79 | 7,654 |
August 18, 2025 | 204 | 218.68 | 218.68 | 220.23 | 200 | 14,794 |
August 15, 2025 | 180.1 | 204.37 | 204.37 | 206.21 | 179.02 | 3,525 |
August 14, 2025 | 184.72 | 178.37 | 178.37 | 186.98 | 176.3 | 3,568 |
August 13, 2025 | 185.98 | 186.5 | 186.5 | 192.6 | 183.7 | 4,991 |
August 12, 2025 | 183.24 | 183.71 | 183.71 | 187.61 | 180.62 | 4,254 |
August 11, 2025 | 185.38 | 183.32 | 183.32 | 187.03 | 181.64 | 1,848 |
August 08, 2025 | 186.98 | 185.36 | 185.36 | 188.37 | 184.23 | 1,180 |
August 07, 2025 | 184.52 | 188.66 | 188.66 | 190.57 | 183.15 | 2,189 |
August 06, 2025 | 186.98 | 185.15 | 185.15 | 189.17 | 183.84 | 5,378 |
August 05, 2025 | 183.03 | 186.67 | 186.67 | 187.58 | 181.34 | 738 |
August 04, 2025 | 185.21 | 184.54 | 184.54 | 187.2 | 181.72 | 2,543 |
August 01, 2025 | 183 | 183.6 | 184.5 | 189.82 | 177.32 | 9,071 |
July 31, 2025 | 179.8 | 174.32 | 174.32 | 181.97 | 172.39 | 1,651 |
July 30, 2025 | 182.97 | 180 | 180 | 183.14 | 177.38 | 8,012 |
July 29, 2025 | 184 | 182.87 | 182.87 | 184.6 | 180.93 | 1,802 |
July 28, 2025 | 187.59 | 183 | 183 | 187.59 | 180.5 | 1,778 |
July 25, 2025 | 180.9 | 185.2 | 185.2 | 185.2 | 179.5 | 2,108 |
July 24, 2025 | 180 | 178.08 | 178.08 | 180.69 | 177.45 | 986 |
July 23, 2025 | 181 | 179.13 | 179.13 | 181.9 | 177.13 | 2,593 |
July 22, 2025 | 178.4 | 177.94 | 177.94 | 180.45 | 175.8 | 3,506 |
July 21, 2025 | 177.88 | 177.92 | 177.92 | 181 | 175.75 | 3,169 |
July 18, 2025 | 173.4 | 175.99 | 175.99 | 176.99 | 172.15 | 1,846 |
July 17, 2025 | 169.64 | 174.19 | 174.19 | 175.92 | 167.16 | 3,290 |
July 16, 2025 | 172 | 166.86 | 166.86 | 173.34 | 166.06 | 5,156 |
July 15, 2025 | 162 | 170.42 | 170.42 | 171.79 | 162 | 8,346 |
July 14, 2025 | 162.5 | 164.65 | 164.65 | 165.07 | 159.76 | 2,593 |
July 11, 2025 | 164.5 | 161.95 | 161.95 | 165.69 | 161.91 | 2,729 |
July 10, 2025 | 167.69 | 167.14 | 167.14 | 168.3 | 164.68 | 2,037 |
July 09, 2025 | 166.2 | 166.28 | 166.28 | 167.17 | 163.3 | 2,704 |
July 08, 2025 | 177.8 | 170.96 | 170.96 | 177.8 | 166.38 | 15,526 |
July 07, 2025 | 183.62 | 177.55 | 177.55 | 185 | 177.31 | 10,705 |
July 04, 2025 | 124 | 124 | 124 | 124 | 124 | 234 |
July 03, 2025 | 173.62 | 185.54 | 185.54 | 189.29 | 173.58 | 17,391 |
July 02, 2025 | 165 | 177 | 177 | 178.12 | 162.91 | 25,627 |
July 01, 2025 | 165.05 | 163.32 | 163.32 | 169.18 | 159.35 | 13,916 |
June 30, 2025 | 154.55 | 163.68 | 163.68 | 167.58 | 148.74 | 25,589 |
June 27, 2025 | 155.69 | 152.57 | 152.57 | 158.24 | 151.57 | 4,069 |
June 26, 2025 | 152.73 | 157.76 | 157.76 | 158.97 | 152.73 | 13,186 |
June 25, 2025 | 152 | 150.47 | 150.47 | 152 | 147.61 | 3,377 |
June 24, 2025 | 145.4 | 148.6 | 148.6 | 149.94 | 143.88 | 6,351 |
June 23, 2025 | 142.8 | 143.37 | 143.37 | 146.59 | 139.45 | 8,650 |
June 20, 2025 | 143.6 | 146.54 | 144.35 | 147.73 | 143 | 7,312 |
June 18, 2025 | 143.7 | 142.7 | 142.56 | 150.71 | 141.5 | 15,660 |
June 17, 2025 | 162.2 | 145.07 | 145.07 | 163.25 | 131.7 | 97,932 |
June 16, 2025 | 176.2 | 172.15 | 172.15 | 177.89 | 169.79 | 5,082 |
June 13, 2025 | 164.1 | 170.75 | 170.75 | 172.33 | 162.88 | 3,142 |
June 12, 2025 | 167.04 | 167.28 | 167.28 | 168.55 | 163.75 | 1,040 |
June 11, 2025 | 164 | 170.6 | 170.6 | 174.32 | 164 | 9,163 |