212.56
-0.44(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 212.55 | 212.56 | 212.56 | 214.34 | 211 | 3M |
| September 04, 2025 | 212.25 | 213 | 213 | 214.19 | 211.66 | 3.53M |
| September 03, 2025 | 212.42 | 211.86 | 211.86 | 213.42 | 211.48 | 3.97M |
| September 02, 2025 | 210.14 | 211.92 | 211.92 | 212.16 | 208.99 | 4.34M |
| August 29, 2025 | 208 | 210.4 | 210.4 | 211 | 207.9 | 4.27M |
| August 28, 2025 | 207.65 | 207.92 | 207.92 | 208.01 | 205.49 | 4.52M |
| August 27, 2025 | 208.82 | 208.06 | 208.06 | 210.42 | 207.81 | 3.46M |
| August 26, 2025 | 207.52 | 208.36 | 208.36 | 208.58 | 206.57 | 3.7M |
| August 25, 2025 | 210.3 | 207.55 | 207.55 | 211.3 | 207.05 | 2.8M |
| August 22, 2025 | 210.84 | 210.6 | 210.6 | 211.47 | 207.12 | 5.52M |
| August 21, 2025 | 209.14 | 209.5 | 209.5 | 212.45 | 208.87 | 5.32M |
| August 20, 2025 | 206.65 | 209.15 | 209.15 | 211.69 | 206.65 | 5.78M |
| August 19, 2025 | 206.53 | 206.19 | 206.19 | 207.8 | 205.1 | 3.98M |
| August 18, 2025 | 206.6 | 206.57 | 206.57 | 208.34 | 205.96 | 6.08M |
| August 15, 2025 | 205.91 | 206.69 | 206.69 | 206.84 | 204.32 | 4.43M |
| August 14, 2025 | 201.8 | 204.68 | 204.68 | 205.06 | 200.86 | 4.64M |
| August 13, 2025 | 199.76 | 201.47 | 201.47 | 201.72 | 199.21 | 3.56M |
| August 12, 2025 | 198.09 | 198.64 | 198.64 | 200.02 | 197.05 | 3.05M |
| August 11, 2025 | 198.18 | 198.7 | 198.7 | 199.43 | 196.89 | 6.07M |
| August 08, 2025 | 199.08 | 198.05 | 198.05 | 200.33 | 197.14 | 4.1M |
| August 07, 2025 | 197.05 | 198.86 | 198.86 | 199.83 | 196.5 | 4.68M |
| August 06, 2025 | 197.23 | 196.3 | 196.3 | 198.05 | 194.67 | 4.06M |
| August 05, 2025 | 197.55 | 198.55 | 198.55 | 199.89 | 196.48 | 4.15M |
| August 04, 2025 | 194.81 | 197.19 | 197.19 | 197.37 | 193.72 | 4.22M |
| August 01, 2025 | 189.92 | 195.22 | 195.22 | 197.06 | 189.79 | 8.08M |
| July 31, 2025 | 197.06 | 189.02 | 189.02 | 198.83 | 187.62 | 10.35M |
| July 30, 2025 | 191.77 | 189.31 | 189.31 | 192.7 | 188.01 | 5.01M |
| July 29, 2025 | 189.15 | 191.22 | 191.22 | 192.49 | 187.86 | 6.72M |
| July 28, 2025 | 191.21 | 188.52 | 188.52 | 191.21 | 187.64 | 3.78M |
| July 25, 2025 | 191.4 | 190.28 | 190.28 | 191.4 | 188.53 | 3.79M |
| July 24, 2025 | 190.76 | 190.83 | 190.83 | 192.24 | 189.99 | 3.46M |
| July 23, 2025 | 187.05 | 190.55 | 190.55 | 190.8 | 186.77 | 4.34M |
| July 22, 2025 | 184.94 | 187.11 | 187.11 | 188.2 | 184.9 | 4.43M |
| July 21, 2025 | 189.62 | 184.85 | 184.85 | 189.9 | 184.63 | 4.95M |
| July 18, 2025 | 191.51 | 189.26 | 189.26 | 192.34 | 188.57 | 5.33M |
| July 17, 2025 | 189 | 191.4 | 191.4 | 192.12 | 188.26 | 4.81M |
| July 16, 2025 | 186.92 | 190.58 | 190.58 | 191.39 | 186.5 | 6.2M |
| July 15, 2025 | 190.21 | 186.39 | 186.39 | 190.67 | 185.01 | 6.73M |
| July 14, 2025 | 191.72 | 191.52 | 189.88 | 192.67 | 190.04 | 4.07M |
| July 11, 2025 | 193.89 | 192.45 | 192.45 | 194 | 191.18 | 4.97M |
| July 10, 2025 | 190.5 | 195 | 195 | 197.5 | 189.56 | 6.05M |
| July 09, 2025 | 188.5 | 190.62 | 190.62 | 191.09 | 188.32 | 5.39M |
| July 08, 2025 | 186.79 | 189.77 | 189.77 | 193 | 186.67 | 7.11M |
| July 07, 2025 | 189.44 | 187.63 | 187.63 | 191.39 | 186.83 | 11.05M |
| July 03, 2025 | 191.15 | 189.28 | 189.28 | 191.47 | 188.87 | 3.71M |
| July 02, 2025 | 189.7 | 190.75 | 190.75 | 192.59 | 189.53 | 4.66M |
| July 01, 2025 | 185.01 | 189.99 | 189.99 | 191.76 | 184.39 | 5.94M |
| June 30, 2025 | 182.43 | 185.62 | 185.62 | 186.25 | 181.75 | 6.48M |
| June 27, 2025 | 187.9 | 182.31 | 182.31 | 188 | 181.73 | 29.25M |
| June 26, 2025 | 186.53 | 186.79 | 186.79 | 188.99 | 185.79 | 5.73M |
| June 25, 2025 | 185.3 | 185.39 | 185.39 | 187.09 | 184.64 | 4.47M |
| June 24, 2025 | 184.52 | 185.55 | 185.55 | 186.14 | 183.19 | 4.07M |
| June 23, 2025 | 184.49 | 183.76 | 183.76 | 185.8 | 182.3 | 5.16M |
| June 20, 2025 | 186.09 | 185.3 | 185.3 | 187.1 | 184.16 | 11.59M |
| June 18, 2025 | 185.25 | 185.49 | 185.49 | 187.12 | 183.7 | 3.57M |
| June 17, 2025 | 189.16 | 185.48 | 185.48 | 190.61 | 185.03 | 4.73M |
| June 16, 2025 | 190.9 | 190.86 | 190.86 | 191.66 | 188.93 | 4.2M |
| June 13, 2025 | 191.56 | 191.08 | 191.08 | 193.47 | 190.29 | 4.97M |
| June 12, 2025 | 192.2 | 192.42 | 192.42 | 193.59 | 187.41 | 5.78M |
| June 11, 2025 | 189.34 | 191.5 | 191.5 | 192.72 | 189.06 | 3.91M |