211.18
+1.16(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 18, 2025 | 210.87 | 211.21 | 211.21 | 211.79 | 209.7 | 38.43M |
| July 17, 2025 | 210.63 | 210.07 | 210.07 | 211.8 | 209.59 | 40.27M |
| July 16, 2025 | 210.3 | 210.16 | 210.16 | 212.4 | 208.64 | 43.06M |
| July 15, 2025 | 209.15 | 209.11 | 209.11 | 211.89 | 208.92 | 42.07M |
| July 14, 2025 | 209.93 | 208.62 | 208.62 | 210.91 | 207.54 | 37.68M |
| July 11, 2025 | 210.57 | 211.16 | 211.16 | 212.13 | 209.86 | 39.22M |
| July 10, 2025 | 210.51 | 212.36 | 212.36 | 213.48 | 210.12 | 36.25M |
| July 09, 2025 | 209.53 | 211.14 | 211.14 | 211.29 | 207.22 | 48.39M |
| July 08, 2025 | 210.13 | 210.01 | 210.01 | 211.43 | 208.45 | 28.78M |
| July 07, 2025 | 212.68 | 209.97 | 209.97 | 216.23 | 208.8 | 40.33M |
| July 03, 2025 | 212.15 | 213.34 | 213.34 | 214.75 | 211.42 | 34.7M |
| July 02, 2025 | 209.08 | 212.43 | 212.43 | 213.34 | 208.14 | 61.17M |
| July 01, 2025 | 206.67 | 207.82 | 207.82 | 210.19 | 206.14 | 76.11M |
| June 30, 2025 | 202.01 | 205.17 | 205.17 | 207.39 | 199.26 | 84.73M |
| June 27, 2025 | 201.9 | 201.08 | 201.08 | 203.22 | 200.62 | 61.18M |
| June 26, 2025 | 201.42 | 201 | 201 | 202.62 | 199.44 | 50.12M |
| June 25, 2025 | 201.42 | 201.59 | 201.59 | 203.66 | 200.62 | 33.5M |
| June 24, 2025 | 202.59 | 200.3 | 200.3 | 203.44 | 200.2 | 53.7M |
| June 23, 2025 | 201.63 | 201.5 | 201.5 | 202.3 | 198.96 | 55.33M |
| June 20, 2025 | 198.24 | 200.92 | 200.92 | 201.7 | 196.86 | 65.17M |
| June 18, 2025 | 195.95 | 196.58 | 196.58 | 197.57 | 195.07 | 41.56M |
| June 17, 2025 | 197.2 | 195.65 | 195.65 | 198.39 | 195.21 | 31.21M |
| June 16, 2025 | 197.29 | 198.42 | 198.42 | 198.69 | 196.56 | 39.97M |
| June 13, 2025 | 199.73 | 196.46 | 196.46 | 200.37 | 195.78 | 43.23M |
| June 12, 2025 | 199.08 | 199.19 | 199.19 | 199.68 | 197.36 | 34.07M |
| June 11, 2025 | 203.04 | 198.78 | 198.78 | 204.5 | 198.43 | 57.12M |
| June 10, 2025 | 200.6 | 202.67 | 202.67 | 204.35 | 200.57 | 51.34M |
| June 09, 2025 | 204.39 | 201.45 | 201.45 | 206 | 200.02 | 72.16M |
| June 06, 2025 | 203 | 203.92 | 203.92 | 205.7 | 202.05 | 44M |
| June 05, 2025 | 203.5 | 200.63 | 200.63 | 204.75 | 200.15 | 54.74M |
| June 04, 2025 | 202.91 | 202.82 | 202.82 | 206.24 | 202.15 | 42.89M |
| June 03, 2025 | 201.35 | 203.27 | 203.27 | 203.77 | 200.96 | 43.18M |
| June 02, 2025 | 200.15 | 201.8 | 201.8 | 202.13 | 200.14 | 28.71M |
| May 30, 2025 | 199.41 | 200.65 | 200.65 | 201.94 | 196.78 | 41.16M |
| May 29, 2025 | 203.58 | 199.93 | 199.93 | 203.78 | 198.51 | 42.91M |
| May 28, 2025 | 200.68 | 200.43 | 200.43 | 202.73 | 199.9 | 32.66M |
| May 27, 2025 | 198.3 | 200.3 | 200.3 | 200.74 | 197.43 | 42.44M |
| May 23, 2025 | 193.67 | 195.27 | 195.27 | 197.7 | 193.46 | 77.91M |
| May 22, 2025 | 200.72 | 201.91 | 201.91 | 202.66 | 199.7 | 37.24M |
| May 21, 2025 | 205.78 | 202.08 | 202.08 | 207.06 | 200.76 | 46.69M |
| May 20, 2025 | 207.67 | 206.15 | 206.15 | 208.47 | 205.04 | 31.26M |
| May 19, 2025 | 207.91 | 208.78 | 208.78 | 209.48 | 204.26 | 45.1M |
| May 16, 2025 | 212.32 | 211.48 | 211.48 | 212.57 | 209.77 | 38.18M |
| May 15, 2025 | 211 | 211.08 | 211.08 | 212.96 | 209.54 | 31.28M |
| May 14, 2025 | 212.43 | 212.11 | 212.11 | 213.94 | 210.58 | 33M |
| May 13, 2025 | 210.43 | 212.89 | 212.89 | 213.4 | 209.08 | 38.06M |
| May 12, 2025 | 210.97 | 210.79 | 210.79 | 211.27 | 206.75 | 63.19M |
| May 09, 2025 | 199.01 | 198.58 | 198.58 | 200.54 | 197.54 | 27.18M |
| May 08, 2025 | 197.74 | 197.48 | 197.48 | 200.05 | 194.68 | 38.08M |
| May 07, 2025 | 199.17 | 196.25 | 196.25 | 199.44 | 193.25 | 65.9M |
| May 06, 2025 | 198.13 | 199.74 | 199.74 | 200.65 | 197.02 | 37.29M |
| May 05, 2025 | 203.1 | 198.89 | 198.89 | 204.1 | 198.21 | 65.66M |
| May 02, 2025 | 206.09 | 205.35 | 205.35 | 206.99 | 202.16 | 99.55M |
| May 01, 2025 | 209.01 | 214.12 | 214.12 | 214.55 | 208.9 | 35.2M |
| April 30, 2025 | 209.3 | 212.2 | 212.2 | 212.97 | 206.67 | 24.64M |
| April 29, 2025 | 208.69 | 211.58 | 211.58 | 212.2 | 208.37 | 23.76M |
| April 28, 2025 | 210 | 210.14 | 210.14 | 211.5 | 207.46 | 37.24M |
| April 25, 2025 | 206.43 | 208.7 | 208.7 | 209.42 | 205.44 | 26.6M |
| April 24, 2025 | 204.24 | 208.36 | 208.36 | 208.49 | 202.94 | 27.97M |
| April 23, 2025 | 206 | 205.26 | 205.26 | 208 | 202.8 | 39.99M |