203.84
-7.67(-3.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 212.26 | 211.51 | 211.51 | 219.95 | 197 | 1.44M |
| September 04, 2025 | 229.32 | 237.83 | 237.83 | 238.98 | 228.17 | 679,342 |
| September 03, 2025 | 226.86 | 227.03 | 227.03 | 230.06 | 223.94 | 331,690 |
| September 02, 2025 | 220 | 224.09 | 224.09 | 225.9 | 212.72 | 375,400 |
| August 29, 2025 | 238.13 | 228.22 | 228.22 | 239.67 | 221.62 | 505,562 |
| August 28, 2025 | 228.01 | 242.08 | 242.08 | 245.18 | 227.95 | 493,687 |
| August 27, 2025 | 229.56 | 226.87 | 226.87 | 229.98 | 224.14 | 165,943 |
| August 26, 2025 | 226.88 | 230.02 | 230.02 | 230.52 | 225 | 243,407 |
| August 25, 2025 | 222.1 | 226.88 | 226.88 | 228.66 | 220.9 | 196,870 |
| August 22, 2025 | 219.81 | 222.16 | 222.16 | 227.74 | 218.32 | 259,012 |
| August 21, 2025 | 216.19 | 218.29 | 218.29 | 219.22 | 215.18 | 142,800 |
| August 20, 2025 | 212.35 | 215.89 | 215.89 | 215.95 | 203.55 | 294,785 |
| August 19, 2025 | 223.29 | 213.76 | 213.76 | 224.08 | 211.45 | 245,300 |
| August 18, 2025 | 221 | 225.32 | 225.09 | 225.88 | 220 | 132,899 |
| August 15, 2025 | 225.24 | 223.99 | 223.99 | 225.24 | 215.88 | 320,436 |
| August 14, 2025 | 229 | 224.54 | 224.54 | 230.92 | 223.14 | 166,720 |
| August 13, 2025 | 240.23 | 229.52 | 229.52 | 244.12 | 220.51 | 383,201 |
| August 12, 2025 | 232.16 | 239.05 | 239.05 | 239.75 | 228.93 | 242,184 |
| August 11, 2025 | 237.09 | 228.08 | 228.08 | 237.09 | 224.25 | 289,200 |
| August 08, 2025 | 237 | 239.02 | 239.02 | 240.92 | 234.04 | 237,941 |
| August 07, 2025 | 231.91 | 235 | 235 | 238.88 | 229.12 | 308,522 |
| August 06, 2025 | 229.56 | 229.9 | 229.9 | 231.6 | 220.25 | 311,288 |
| August 05, 2025 | 224 | 233.13 | 233.13 | 233.3 | 223.51 | 347,747 |
| August 04, 2025 | 231.81 | 223.41 | 223.41 | 233.96 | 218.08 | 501,511 |
| August 01, 2025 | 236.5 | 225.27 | 225.27 | 236.5 | 216.51 | 869,015 |
| July 31, 2025 | 242.77 | 244.98 | 244.98 | 253.79 | 240.1 | 599,249 |
| July 30, 2025 | 240 | 240.5 | 240.5 | 243.34 | 232.93 | 446,272 |
| July 29, 2025 | 241.5 | 238.15 | 238.15 | 246.44 | 233.52 | 599,518 |
| July 28, 2025 | 238 | 236.89 | 236.89 | 239.03 | 230.09 | 444,100 |
| July 25, 2025 | 228.25 | 235.91 | 235.91 | 239.89 | 226.61 | 528,456 |
| July 24, 2025 | 217.4 | 224.37 | 224.37 | 225.52 | 215.48 | 329,817 |
| July 23, 2025 | 207.76 | 216.2 | 216.2 | 221.61 | 206.3 | 539,059 |
| July 22, 2025 | 205 | 205.66 | 205.28 | 208.24 | 196.9 | 386,301 |
| July 21, 2025 | 206.63 | 207.07 | 206.69 | 211.61 | 203 | 387,300 |
| July 18, 2025 | 204.51 | 206.63 | 206.25 | 213.11 | 204.51 | 592,998 |
| July 17, 2025 | 212.79 | 203.84 | 203.47 | 214.18 | 201.11 | 724,600 |
| July 16, 2025 | 226.64 | 213.25 | 212.86 | 228.04 | 213.06 | 501,259 |
| July 15, 2025 | 222.19 | 222.2 | 221.79 | 226.7 | 217.73 | 503,257 |
| July 14, 2025 | 212.19 | 220.73 | 220.33 | 221.69 | 212.14 | 430,890 |
| July 11, 2025 | 208 | 212.25 | 211.86 | 217.76 | 207.46 | 461,648 |
| July 10, 2025 | 207.17 | 208.46 | 208.08 | 209.68 | 198.1 | 321,829 |
| July 09, 2025 | 206.15 | 206.63 | 206.25 | 208.27 | 201.12 | 264,992 |
| July 08, 2025 | 209.62 | 202.53 | 202.53 | 209.75 | 199.2 | 302,733 |
| July 07, 2025 | 210 | 209.5 | 209.5 | 214 | 207.8 | 266,463 |
| July 03, 2025 | 206.56 | 211.09 | 211.09 | 213.61 | 206.56 | 192,314 |
| July 02, 2025 | 201.46 | 206.15 | 206.15 | 206.79 | 200.66 | 361,938 |
| July 01, 2025 | 216.14 | 203.78 | 203.78 | 217.48 | 200 | 542,515 |
| June 30, 2025 | 221.63 | 220.48 | 220.48 | 223.5 | 214.53 | 453,361 |
| June 27, 2025 | 215.26 | 219.74 | 219.74 | 222.66 | 211.66 | 628,541 |
| June 26, 2025 | 212.25 | 215.68 | 215.68 | 216.35 | 207.51 | 388,141 |
| June 25, 2025 | 217 | 209.05 | 209.05 | 217.79 | 207.11 | 299,303 |
| June 24, 2025 | 212.95 | 214.63 | 214.63 | 215.71 | 209.54 | 403,208 |
| June 23, 2025 | 203 | 208.55 | 208.55 | 209.34 | 200 | 323,294 |
| June 20, 2025 | 206.25 | 203.36 | 203.36 | 206.98 | 193.82 | 877,520 |
| June 18, 2025 | 213 | 206.22 | 206.22 | 214 | 206.04 | 384,209 |
| June 17, 2025 | 217.18 | 212.82 | 212.82 | 219.07 | 209.11 | 394,200 |
| June 16, 2025 | 223.07 | 218.59 | 218.59 | 228.75 | 217.91 | 459,200 |
| June 13, 2025 | 218.06 | 218.17 | 218.17 | 219 | 210.08 | 381,831 |
| June 12, 2025 | 221.73 | 222.12 | 222.12 | 225.03 | 218 | 406,666 |
| June 11, 2025 | 212.6 | 224.31 | 224.31 | 224.36 | 207.27 | 714,320 |