214.75
-19.36(-8.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 217.21 | 214.75 | 214.75 | 220.44 | 212.8 | 119.68M |
| July 31, 2025 | 235.77 | 234.11 | 234.11 | 236.53 | 231.4 | 93.41M |
| July 30, 2025 | 231.64 | 230.19 | 230.19 | 231.8 | 229.29 | 27.36M |
| July 29, 2025 | 234.15 | 231.01 | 231.01 | 234.72 | 230.31 | 33.23M |
| July 28, 2025 | 233.35 | 232.79 | 232.79 | 234.29 | 232.25 | 27.15M |
| July 25, 2025 | 232.22 | 231.44 | 231.44 | 232.48 | 231.18 | 28.49M |
| July 24, 2025 | 229.56 | 232.23 | 232.23 | 234.07 | 228.64 | 42.57M |
| July 23, 2025 | 228.47 | 228.29 | 228.29 | 228.79 | 227.09 | 25.42M |
| July 22, 2025 | 229.68 | 227.47 | 227.47 | 230 | 226.35 | 34.01M |
| July 21, 2025 | 225.84 | 229.3 | 229.3 | 229.69 | 225.65 | 39.72M |
| July 18, 2025 | 225.14 | 226.13 | 226.13 | 226.4 | 222.98 | 37.25M |
| July 17, 2025 | 223.32 | 223.88 | 223.88 | 224.47 | 222.51 | 31.74M |
| July 16, 2025 | 225.88 | 223.18 | 223.18 | 226.1 | 222.18 | 32.62M |
| July 15, 2025 | 226.2 | 226.35 | 226.35 | 227.27 | 225.46 | 33.9M |
| July 14, 2025 | 225.09 | 225.69 | 225.69 | 226.65 | 224.24 | 35.44M |
| July 11, 2025 | 223.58 | 225.02 | 225.02 | 226.68 | 222.37 | 50.21M |
| July 10, 2025 | 221.55 | 222.26 | 222.26 | 222.79 | 219.7 | 30M |
| July 09, 2025 | 221.07 | 222.54 | 222.54 | 224.29 | 220.47 | 37.82M |
| July 08, 2025 | 223.92 | 219.36 | 219.36 | 224 | 218.43 | 39.75M |
| July 07, 2025 | 223 | 223.47 | 223.47 | 224.29 | 222.37 | 36.46M |
| July 03, 2025 | 220.4 | 222.99 | 222.99 | 224 | 220.4 | 29.3M |
| July 02, 2025 | 219.71 | 219.92 | 219.92 | 221.7 | 219.06 | 30.49M |
| July 01, 2025 | 219.5 | 220.46 | 220.46 | 221.88 | 217.93 | 39.14M |
| June 30, 2025 | 223.52 | 219.39 | 219.39 | 223.82 | 219.12 | 58.64M |
| June 27, 2025 | 219.92 | 223.3 | 223.3 | 223.3 | 216.74 | 106.48M |
| June 26, 2025 | 213.21 | 217.12 | 217.12 | 217.99 | 212.01 | 47.92M |
| June 25, 2025 | 214.62 | 211.99 | 211.99 | 216.02 | 211.12 | 31.58M |
| June 24, 2025 | 212.14 | 212.77 | 212.77 | 214.34 | 211.05 | 36.5M |
| June 23, 2025 | 209.79 | 208.47 | 208.47 | 210.39 | 207.31 | 36.3M |
| June 20, 2025 | 214.68 | 209.69 | 209.69 | 214.89 | 208.27 | 75.06M |
| June 18, 2025 | 215.09 | 212.52 | 212.52 | 217.96 | 212.51 | 39.1M |
| June 17, 2025 | 215.2 | 214.82 | 214.82 | 217.41 | 214.56 | 31.41M |
| June 16, 2025 | 212.31 | 216.1 | 216.1 | 217.06 | 211.6 | 33.28M |
| June 13, 2025 | 209.96 | 212.1 | 212.1 | 214.05 | 209.62 | 29.27M |
| June 12, 2025 | 211.78 | 213.24 | 213.24 | 213.58 | 211.33 | 27.43M |
| June 11, 2025 | 217.41 | 213.2 | 213.2 | 218.4 | 212.89 | 38.78M |
| June 10, 2025 | 216.78 | 217.61 | 217.61 | 217.69 | 214.15 | 31.18M |
| June 09, 2025 | 214.75 | 216.98 | 216.98 | 217.85 | 212.88 | 37.89M |
| June 06, 2025 | 212.4 | 213.57 | 213.57 | 213.87 | 210.5 | 39.39M |
| June 05, 2025 | 208.56 | 207.91 | 207.91 | 212.81 | 207.65 | 51.69M |
| June 04, 2025 | 206.52 | 207.23 | 207.23 | 208.18 | 205.18 | 28.47M |
| June 03, 2025 | 207.11 | 205.71 | 205.71 | 208.95 | 205.05 | 27.73M |
| June 02, 2025 | 204.98 | 206.65 | 206.65 | 207 | 202.68 | 29.11M |
| May 30, 2025 | 204.84 | 205.01 | 205.01 | 205.99 | 201.7 | 51.01M |
| May 29, 2025 | 208.03 | 205.7 | 205.7 | 208.81 | 204.23 | 34.53M |
| May 28, 2025 | 205.94 | 204.72 | 204.72 | 207.66 | 204.47 | 26.33M |
| May 27, 2025 | 203.09 | 206.02 | 206.02 | 206.69 | 202.19 | 34.55M |
| May 23, 2025 | 198.9 | 200.99 | 200.99 | 202.37 | 197.85 | 33.28M |
| May 22, 2025 | 201.38 | 203.1 | 203.1 | 205.76 | 200.16 | 38.76M |
| May 21, 2025 | 201.87 | 201.44 | 201.44 | 203.46 | 200.06 | 34.52M |
| May 20, 2025 | 204.63 | 204.07 | 204.07 | 205.59 | 202.65 | 29.33M |
| May 19, 2025 | 201.65 | 206.16 | 206.16 | 206.62 | 201.26 | 33.91M |
| May 16, 2025 | 206.85 | 205.44 | 205.44 | 206.85 | 204.37 | 32.02M |
| May 15, 2025 | 206.45 | 205.17 | 205.17 | 206.88 | 202.67 | 63.99M |
| May 14, 2025 | 211.45 | 210.25 | 210.25 | 211.93 | 208.85 | 37.95M |
| May 13, 2025 | 211.08 | 211.37 | 211.37 | 214.84 | 210.1 | 55.28M |
| May 12, 2025 | 210.71 | 208.64 | 208.74 | 211.66 | 205.75 | 74.77M |
| May 09, 2025 | 193.38 | 193.06 | 193.06 | 194.69 | 191.16 | 29.66M |
| May 08, 2025 | 191.48 | 192.09 | 192.09 | 194.33 | 188.82 | 33.13M |
| May 07, 2025 | 185.56 | 188.71 | 188.71 | 190.99 | 185.01 | 43.63M |