231.19
+0.91(+0.40%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 233.37 | 230.28 | 230.28 | 235 | 228.53 | 119,682 |
September 04, 2025 | 232 | 233.05 | 233.05 | 233.25 | 228.88 | 144,710 |
September 03, 2025 | 228.55 | 230.64 | 230.64 | 232 | 227.22 | 189,729 |
September 02, 2025 | 230.61 | 229.97 | 229.97 | 230.61 | 224.59 | 307,222 |
August 29, 2025 | 227.62 | 224.82 | 224.82 | 227.94 | 223.44 | 137,266 |
August 28, 2025 | 228.68 | 227.42 | 227.42 | 228.68 | 225.3 | 174,343 |
August 27, 2025 | 224.83 | 227.79 | 227.79 | 229.4 | 224.76 | 189,600 |
August 26, 2025 | 224.63 | 226.31 | 226.31 | 226.89 | 224.06 | 183,931 |
August 25, 2025 | 224.72 | 224.38 | 224.38 | 226.18 | 223.66 | 146,700 |
August 22, 2025 | 219.52 | 224.94 | 224.94 | 225.98 | 218.22 | 217,039 |
August 21, 2025 | 215.6 | 218.35 | 218.35 | 219.09 | 215.6 | 92,748 |
August 20, 2025 | 217.41 | 216.85 | 216.85 | 218.86 | 215 | 145,704 |
August 19, 2025 | 218.45 | 217.65 | 217.65 | 220.31 | 216.42 | 201,200 |
August 18, 2025 | 216.75 | 219.09 | 219.09 | 219.79 | 215.85 | 258,850 |
August 15, 2025 | 222.39 | 218.7 | 218.7 | 222.94 | 218.3 | 129,900 |
August 14, 2025 | 221.59 | 222.99 | 222.99 | 224.3 | 220.01 | 136,838 |
August 13, 2025 | 220.55 | 223.35 | 223.35 | 223.97 | 218.69 | 221,201 |
August 12, 2025 | 215.56 | 219.7 | 219.7 | 219.89 | 215.56 | 151,910 |
August 11, 2025 | 211.71 | 214.02 | 214.02 | 214.68 | 211.71 | 110,410 |
August 08, 2025 | 210.87 | 211.3 | 211.3 | 214.33 | 210.87 | 102,738 |
August 07, 2025 | 215.34 | 209.76 | 209.76 | 216.78 | 208.34 | 183,300 |
August 06, 2025 | 213.5 | 213.88 | 213.88 | 214.61 | 211.53 | 148,309 |
August 05, 2025 | 213.41 | 212.65 | 212.65 | 214.15 | 208.22 | 132,018 |
August 04, 2025 | 211.21 | 214.52 | 214.52 | 217.12 | 209.51 | 235,342 |
August 01, 2025 | 207.57 | 207.06 | 207.06 | 207.57 | 200 | 197,100 |
July 31, 2025 | 210.49 | 209.87 | 209.87 | 220 | 208.38 | 281,839 |
July 30, 2025 | 210.98 | 210.53 | 210.53 | 212.87 | 208.67 | 127,624 |
July 29, 2025 | 214.33 | 211.21 | 211.21 | 214.46 | 210.04 | 115,500 |
July 28, 2025 | 216.32 | 212.57 | 212.57 | 216.32 | 211.79 | 168,600 |
July 25, 2025 | 212.09 | 215.77 | 215.77 | 216.2 | 210.34 | 258,600 |
July 24, 2025 | 210.11 | 211.17 | 211.17 | 212.38 | 209.21 | 115,506 |
July 23, 2025 | 210.51 | 210.22 | 210.22 | 210.86 | 208.6 | 105,700 |
July 22, 2025 | 206.1 | 208.7 | 208.7 | 209.45 | 205.27 | 205,132 |
July 21, 2025 | 210.74 | 206.66 | 206.66 | 210.74 | 206.28 | 206,500 |
July 18, 2025 | 210.89 | 209.95 | 209.95 | 211.84 | 209.13 | 258,100 |
July 17, 2025 | 203.71 | 210.72 | 210.72 | 212.01 | 203.71 | 311,816 |
July 16, 2025 | 202 | 203.63 | 203.63 | 204.22 | 199.66 | 245,120 |
July 15, 2025 | 205.78 | 200.22 | 200.22 | 205.79 | 199.59 | 185,244 |
July 14, 2025 | 204.95 | 206.6 | 206.6 | 206.6 | 203.75 | 148,819 |
July 11, 2025 | 205.96 | 204.95 | 204.95 | 205.96 | 203.8 | 101,700 |
July 10, 2025 | 204.39 | 206.96 | 206.96 | 208.05 | 204.06 | 175,424 |
July 09, 2025 | 203 | 203.83 | 203.83 | 205.25 | 201.94 | 204,129 |
July 08, 2025 | 201.21 | 201.88 | 201.88 | 203.91 | 201.15 | 304,300 |
July 07, 2025 | 201.44 | 200.72 | 200.72 | 203.42 | 199.11 | 246,148 |
July 03, 2025 | 200.19 | 201.45 | 201.45 | 202.67 | 197.87 | 401,710 |
July 02, 2025 | 198.85 | 200.5 | 200.5 | 202 | 198.01 | 339,802 |
July 01, 2025 | 195.68 | 198.72 | 198.72 | 199.57 | 194.76 | 338,900 |
June 30, 2025 | 198.28 | 196.77 | 196.77 | 199.49 | 193.99 | 294,121 |
June 27, 2025 | 194.8 | 197.67 | 197.67 | 198.94 | 194.8 | 415,010 |
June 26, 2025 | 190.52 | 192.16 | 192.16 | 192.39 | 188.53 | 189,271 |
June 25, 2025 | 186.71 | 189.68 | 189.68 | 189.83 | 186.39 | 156,500 |
June 24, 2025 | 185.47 | 186.63 | 186.63 | 187.91 | 185.01 | 174,905 |
June 23, 2025 | 183.65 | 183.45 | 183.45 | 185.22 | 181.16 | 177,839 |
June 20, 2025 | 185.51 | 184.48 | 184.48 | 187.02 | 183.89 | 427,000 |
June 18, 2025 | 181.16 | 184.54 | 184.54 | 188.72 | 179.79 | 143,725 |
June 17, 2025 | 182.77 | 182.33 | 182.33 | 185.18 | 181.87 | 190,547 |
June 16, 2025 | 183.22 | 184.44 | 184.44 | 186.45 | 183.08 | 119,227 |
June 13, 2025 | 182.04 | 182.01 | 182.01 | 184.48 | 180 | 131,575 |
June 12, 2025 | 181.24 | 184.08 | 184.08 | 184.11 | 180.44 | 153,700 |
June 11, 2025 | 183.5 | 183.15 | 183.15 | 184.84 | 182.55 | 155,345 |