201.53
-6.8(-3.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 208.34 | 201.53 | 201.53 | 208.34 | 200.8 | 1.39M |
September 04, 2025 | 206.2 | 208.33 | 208.33 | 208.46 | 205.63 | 1.21M |
September 03, 2025 | 202.18 | 204.57 | 204.57 | 204.61 | 201.99 | 1.06M |
September 02, 2025 | 204.32 | 203.34 | 203.34 | 205.14 | 202.04 | 1.1M |
August 29, 2025 | 203.35 | 203.45 | 203.45 | 204.87 | 202.98 | 993,248 |
August 28, 2025 | 203.15 | 203.76 | 202.76 | 204.26 | 202.83 | 1.02M |
August 27, 2025 | 202.72 | 203.81 | 202.81 | 204.45 | 202.6 | 859,538 |
August 26, 2025 | 201.18 | 203.18 | 202.18 | 203.18 | 201.18 | 1.5M |
August 25, 2025 | 205.75 | 202.08 | 201.09 | 205.75 | 202.01 | 1.07M |
August 22, 2025 | 208.21 | 205.52 | 204.51 | 209.01 | 204.94 | 1.28M |
August 21, 2025 | 212.74 | 206.55 | 205.54 | 212.99 | 206.43 | 1.99M |
August 20, 2025 | 210.37 | 213.62 | 213.62 | 214.76 | 210.3 | 1.72M |
August 19, 2025 | 207.2 | 210.38 | 210.38 | 210.47 | 207.2 | 1.32M |
August 18, 2025 | 206.12 | 207.09 | 207.09 | 207.8 | 205.54 | 922,036 |
August 15, 2025 | 209.83 | 206.78 | 206.78 | 209.83 | 206.49 | 1.05M |
August 14, 2025 | 208.65 | 208.7 | 208.7 | 209.73 | 207.33 | 879,334 |
August 13, 2025 | 207.29 | 208.81 | 208.81 | 209.97 | 206.74 | 975,631 |
August 12, 2025 | 207.16 | 206.76 | 206.76 | 207.52 | 205.15 | 1.25M |
August 11, 2025 | 207.09 | 206.5 | 206.5 | 208.29 | 206 | 843,840 |
August 08, 2025 | 205.83 | 206.8 | 206.8 | 207.64 | 205.1 | 1.19M |
August 07, 2025 | 209.28 | 205 | 205 | 209.86 | 203.9 | 1.21M |
August 06, 2025 | 206.96 | 209.01 | 209.01 | 209.84 | 205.37 | 1.42M |
August 05, 2025 | 203.99 | 205.55 | 205.55 | 207.2 | 203.96 | 1.79M |
August 04, 2025 | 201.45 | 203.03 | 203.03 | 203.33 | 199.23 | 1.53M |
August 01, 2025 | 202 | 199.77 | 199.77 | 203.18 | 198.27 | 2.04M |
July 31, 2025 | 197.09 | 203.25 | 203.25 | 207.09 | 196.67 | 4.54M |
July 30, 2025 | 195.01 | 192.28 | 192.28 | 195.01 | 191.47 | 1.89M |
July 29, 2025 | 193.42 | 193.9 | 193.9 | 194.55 | 192.25 | 1.42M |
July 28, 2025 | 195.12 | 192 | 192 | 195.73 | 191.55 | 1.58M |
July 25, 2025 | 194.28 | 195.7 | 195.7 | 196.71 | 194.28 | 1.37M |
July 24, 2025 | 196.76 | 193.94 | 193.94 | 196.83 | 193.84 | 1.6M |
July 23, 2025 | 198.34 | 197.61 | 197.61 | 198.47 | 195.9 | 1.74M |
July 22, 2025 | 193.39 | 197.43 | 197.43 | 197.7 | 193.25 | 1.41M |
July 21, 2025 | 193.45 | 192.92 | 192.92 | 195.26 | 192.73 | 1.21M |
July 18, 2025 | 193.28 | 194.08 | 194.08 | 194.84 | 192.91 | 1.62M |
July 17, 2025 | 193.26 | 193.02 | 193.02 | 194.04 | 189.1 | 2.08M |
July 16, 2025 | 193.79 | 195.62 | 195.62 | 196.2 | 193.18 | 1.45M |
July 15, 2025 | 195.11 | 192.43 | 192.43 | 196.2 | 191.48 | 1.96M |
July 14, 2025 | 192.57 | 196.2 | 196.2 | 196.39 | 192.5 | 1.29M |
July 11, 2025 | 193.83 | 193.33 | 193.33 | 194.19 | 192.34 | 1.05M |
July 10, 2025 | 193.79 | 194.68 | 194.68 | 194.72 | 192.61 | 1.38M |
July 09, 2025 | 194.5 | 194.09 | 194.09 | 194.5 | 192.22 | 1.02M |
July 08, 2025 | 193.2 | 193.4 | 193.4 | 195.56 | 192.3 | 2.18M |
July 07, 2025 | 197.39 | 194.54 | 194.54 | 198.5 | 193.57 | 1.6M |
July 03, 2025 | 195.85 | 198 | 198 | 198 | 195.43 | 963,005 |
July 02, 2025 | 200.25 | 194.69 | 194.69 | 200.25 | 192.27 | 1.52M |
July 01, 2025 | 201.32 | 200.14 | 200.14 | 201.99 | 197.72 | 1.53M |
June 30, 2025 | 196.47 | 201.31 | 201.31 | 201.93 | 196.23 | 2.39M |
June 27, 2025 | 194.28 | 195.76 | 195.76 | 196.17 | 192.94 | 3.25M |
June 26, 2025 | 191.98 | 194.15 | 194.15 | 194.45 | 191.28 | 1.61M |
June 25, 2025 | 195 | 190.94 | 190.94 | 195.75 | 190.34 | 2.29M |
June 24, 2025 | 198.02 | 196.05 | 196.05 | 198.02 | 195.38 | 1.77M |
June 23, 2025 | 196.06 | 198.33 | 198.33 | 198.43 | 194.84 | 1.45M |
June 20, 2025 | 196.07 | 195.33 | 195.33 | 198.41 | 195.2 | 3.1M |
June 18, 2025 | 195.45 | 195.67 | 195.67 | 196.73 | 191 | 3.09M |
June 17, 2025 | 198.74 | 198.19 | 198.19 | 199.37 | 197 | 1.06M |
June 16, 2025 | 199.5 | 199.61 | 199.61 | 201.85 | 199.15 | 1.2M |
June 13, 2025 | 200.39 | 198.92 | 198.92 | 201.67 | 198.48 | 1.33M |
June 12, 2025 | 196.17 | 200.32 | 200.32 | 200.49 | 195.64 | 1.09M |
June 11, 2025 | 195.9 | 196.18 | 196.18 | 197.12 | 193.51 | 1.9M |