206.00
-3.5256(-1.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 206.61 | 206 | 206 | 207.46 | 205.67 | 208 |
| August 15, 2025 | 211 | 209.53 | 209.53 | 211 | 207.28 | 212 |
| August 14, 2025 | 209.8 | 209.09 | 209.09 | 209.88 | 206.5 | 223 |
| August 13, 2025 | 204 | 208.69 | 208.69 | 208.69 | 202.5 | 1,063 |
| August 12, 2025 | 193.79 | 201.27 | 201.27 | 201.36 | 193 | 371 |
| August 11, 2025 | 195.6 | 195.99 | 195.52 | 197.92 | 193.2 | 507 |
| August 08, 2025 | 222 | 191.84 | 191.84 | 222.26 | 191.84 | 10,765 |
| August 07, 2025 | 184.67 | 184.71 | 184.71 | 189.17 | 182.56 | 418 |
| August 06, 2025 | 182.71 | 184.38 | 183.69 | 184.38 | 182.4 | 609 |
| August 05, 2025 | 183.25 | 181.52 | 181.52 | 186.35 | 181.17 | 2,365 |
| August 04, 2025 | 177 | 181.65 | 181.65 | 183.4 | 177 | 486 |
| August 01, 2025 | 177.93 | 175.84 | 175.84 | 177.98 | 175.23 | 671 |
| July 31, 2025 | 183.96 | 180.46 | 180.46 | 183.96 | 180.11 | 55 |
| July 30, 2025 | 179.88 | 181.15 | 181.15 | 181.91 | 177.71 | 957 |
| July 29, 2025 | 188.85 | 184.41 | 184.41 | 188.85 | 184.41 | 41,994 |
| July 28, 2025 | 187.42 | 187.5 | 187.5 | 188.77 | 186.66 | 1,125 |
| July 25, 2025 | 192.69 | 188.23 | 188.23 | 192.69 | 187.12 | 556 |
| July 24, 2025 | 193.44 | 190.21 | 190.21 | 193.67 | 190 | 155 |
| July 23, 2025 | 190.5 | 190.63 | 190.63 | 191 | 189.7 | 352 |
| July 22, 2025 | 185.25 | 189.07 | 189.07 | 189.07 | 185.25 | 59,263 |
| July 21, 2025 | 185.18 | 184.56 | 184.56 | 186.4 | 184.35 | 345 |
| July 18, 2025 | 183.51 | 182.51 | 182.51 | 184.7 | 182.51 | 164,787 |
| July 17, 2025 | 175 | 181.05 | 181.05 | 181.05 | 175 | 162 |
| July 16, 2025 | 177.43 | 179.59 | 179.59 | 179.94 | 177.43 | 879 |
| July 15, 2025 | 180.08 | 179.47 | 179.47 | 182.77 | 179.17 | 89 |
| July 14, 2025 | 183.64 | 183.33 | 183.33 | 184.49 | 182 | 425 |
| July 11, 2025 | 181.96 | 183.91 | 183.91 | 184.29 | 180.62 | 222 |
| July 10, 2025 | 178.57 | 185.38 | 185.38 | 185.57 | 178.57 | 5,893 |
| July 09, 2025 | 179 | 179.52 | 179.52 | 180 | 175.88 | 316 |
| July 08, 2025 | 178.87 | 180.09 | 180.09 | 181.09 | 178.21 | 746 |
| July 07, 2025 | 175.9 | 177.58 | 177.58 | 179.37 | 175.9 | 237 |
| July 03, 2025 | 173.76 | 176.91 | 176.91 | 178.5 | 171.96 | 2,518 |
| July 02, 2025 | 175 | 169.49 | 169.49 | 175 | 169.49 | 354 |
| July 01, 2025 | 167.6 | 174.27 | 174.27 | 174.27 | 167.6 | 2,553 |
| June 30, 2025 | 171 | 169.97 | 169.97 | 171.6 | 168.89 | 971 |
| June 27, 2025 | 167.01 | 170.56 | 170.56 | 170.56 | 166.33 | 27 |
| June 26, 2025 | 167 | 166.23 | 166.23 | 167.3 | 166.02 | 63 |
| June 25, 2025 | 167.5 | 167.63 | 167.63 | 168.48 | 166.79 | 20 |
| June 24, 2025 | 167.7 | 168.67 | 168.67 | 169.75 | 167.7 | 197 |
| June 23, 2025 | 163 | 163.09 | 163.09 | 164.04 | 161.47 | 101 |
| June 20, 2025 | 163.82 | 165.01 | 165.01 | 165.02 | 163.36 | 874 |
| June 18, 2025 | 161.9 | 162.84 | 162.84 | 164 | 161.9 | 196 |
| June 17, 2025 | 162.57 | 162.89 | 162.89 | 164.48 | 162.2 | 361 |
| June 16, 2025 | 168.07 | 165.48 | 165.48 | 168.86 | 165.48 | 555 |
| June 13, 2025 | 165 | 168.58 | 168.58 | 168.73 | 165 | 438 |
| June 12, 2025 | 173.68 | 172.23 | 172.23 | 173.68 | 171.07 | 4,493 |
| June 11, 2025 | 175.7 | 175.15 | 175.15 | 175.98 | 173.8 | 590 |
| June 10, 2025 | 175.52 | 175.31 | 175.31 | 177.88 | 174.27 | 242 |
| June 09, 2025 | 175.65 | 177.53 | 177.53 | 177.8 | 175.65 | 125 |
| June 06, 2025 | 174.3 | 175.34 | 175.34 | 176.09 | 171.33 | 228 |
| June 05, 2025 | 171.3 | 174.02 | 174.02 | 174.9 | 171.01 | 58 |
| June 04, 2025 | 168.04 | 170.1 | 170.1 | 170.3 | 168.04 | 2,305 |
| June 03, 2025 | 166.74 | 168.97 | 168.97 | 170.22 | 165.68 | 1,227 |
| June 02, 2025 | 165 | 167.06 | 167.06 | 167.06 | 163.21 | 124 |
| May 30, 2025 | 164.36 | 164.57 | 164.57 | 165.98 | 164.36 | 25 |
| May 29, 2025 | 170.37 | 164.62 | 164.62 | 170.69 | 164.6 | 1,417 |
| May 28, 2025 | 165.1 | 167.35 | 166.95 | 167.5 | 164.49 | 777 |
| May 27, 2025 | 161.37 | 164.15 | 163.76 | 165.1 | 161.27 | 357 |
| May 23, 2025 | 155.09 | 157.94 | 157.94 | 158.96 | 155.09 | 156 |
| May 22, 2025 | 160.45 | 157.29 | 157.29 | 160.45 | 156.35 | 248 |