229.72
-2.42(-1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 02, 2025 | 229.7 | 229.72 | 229.72 | 230.78 | 226.97 | 36.14M |
| August 29, 2025 | 232.51 | 232.14 | 232.14 | 233.38 | 231.37 | 39.33M |
| August 28, 2025 | 230.82 | 232.56 | 232.56 | 233.41 | 229.34 | 37.89M |
| August 27, 2025 | 228.58 | 230.49 | 230.49 | 230.9 | 228.3 | 28.72M |
| August 26, 2025 | 226.87 | 229.31 | 229.31 | 229.49 | 224.69 | 28.89M |
| August 25, 2025 | 226.48 | 227.16 | 227.16 | 229.3 | 226.24 | 29.42M |
| August 22, 2025 | 226.17 | 227.81 | 227.81 | 229.09 | 225.41 | 34.21M |
| August 21, 2025 | 226.28 | 224.9 | 224.9 | 226.52 | 223.78 | 25M |
| August 20, 2025 | 229.98 | 225.97 | 225.97 | 230.47 | 225.77 | 32.87M |
| August 19, 2025 | 231.28 | 230.56 | 230.56 | 232.87 | 229.35 | 36.8M |
| August 18, 2025 | 231.7 | 230.89 | 230.89 | 233.12 | 230.11 | 36.06M |
| August 15, 2025 | 234 | 231.59 | 231.59 | 234.28 | 229.34 | 54.91M |
| August 14, 2025 | 234.06 | 232.78 | 232.78 | 235.12 | 230.85 | 51.51M |
| August 13, 2025 | 231.07 | 233.33 | 233.33 | 234.99 | 230.43 | 67.11M |
| August 12, 2025 | 228.01 | 229.65 | 229.65 | 230.8 | 227.07 | 54.92M |
| August 11, 2025 | 227.92 | 227.18 | 227.18 | 229.56 | 224.76 | 60.53M |
| August 08, 2025 | 220.83 | 229.35 | 229.35 | 230.99 | 219.25 | 109.25M |
| August 07, 2025 | 218.88 | 220.03 | 220.03 | 220.85 | 216.58 | 88.35M |
| August 06, 2025 | 205.6 | 213.28 | 213.28 | 215.38 | 205.59 | 96.44M |
| August 05, 2025 | 203.4 | 202.92 | 202.92 | 205.34 | 202.16 | 41.84M |
| August 04, 2025 | 204.51 | 203.35 | 203.35 | 207.88 | 201.68 | 72.9M |
| August 01, 2025 | 210.87 | 202.27 | 202.27 | 213.58 | 201.5 | 82.97M |
| July 31, 2025 | 208.38 | 207.57 | 207.57 | 209.84 | 207.17 | 64.7M |
| July 30, 2025 | 211.9 | 208.6 | 208.6 | 212.39 | 207.73 | 27.6M |
| July 29, 2025 | 214.18 | 211.27 | 211.27 | 214.81 | 210.83 | 48.54M |
| July 28, 2025 | 214.03 | 214.05 | 214.05 | 214.85 | 213.06 | 36.5M |
| July 25, 2025 | 214.7 | 213.88 | 213.88 | 215.24 | 213.41 | 37.01M |
| July 24, 2025 | 213.9 | 213.76 | 213.76 | 215.69 | 213.53 | 45.77M |
| July 23, 2025 | 215.04 | 214.15 | 214.29 | 215.1 | 212.41 | 46.42M |
| July 22, 2025 | 213.24 | 214.4 | 214.4 | 214.64 | 212.23 | 43.59M |
| July 21, 2025 | 212.1 | 212.48 | 212.48 | 215.78 | 211.63 | 51.2M |
| 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 |