229.95
-0.38(-0.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 11, 2025 | 231.49 | 229.95 | 229.95 | 231.53 | 229.34 | 36.6M |
September 10, 2025 | 237.52 | 230.33 | 230.33 | 237.68 | 229.1 | 60.41M |
September 09, 2025 | 236.36 | 238.23 | 238.23 | 238.85 | 235.08 | 23.07M |
September 08, 2025 | 234.94 | 235.84 | 235.84 | 237.6 | 233.75 | 33.15M |
September 05, 2025 | 235.19 | 232.33 | 232.33 | 236 | 231.93 | 36.38M |
September 04, 2025 | 231.19 | 235.68 | 235.68 | 235.77 | 230.78 | 58.95M |
September 03, 2025 | 225.21 | 225.99 | 225.99 | 227.17 | 224.36 | 25.5M |
September 02, 2025 | 223.52 | 225.34 | 225.34 | 226.17 | 221.83 | 37.97M |
August 29, 2025 | 231.32 | 229 | 229 | 231.81 | 228.16 | 24.84M |
August 28, 2025 | 229.01 | 231.6 | 231.6 | 232.71 | 228.02 | 33.06M |
August 27, 2025 | 228.57 | 229.12 | 229.12 | 229.86 | 228.53 | 18.68M |
August 26, 2025 | 227.18 | 228.71 | 228.71 | 229 | 226.02 | 22.63M |
August 25, 2025 | 227.35 | 227.94 | 227.94 | 229.6 | 227.31 | 22.63M |
August 22, 2025 | 222.76 | 228.84 | 228.84 | 229.06 | 220.82 | 35.87M |
August 21, 2025 | 222.65 | 221.95 | 221.95 | 222.78 | 220.5 | 31.57M |
August 20, 2025 | 227.1 | 223.77 | 223.77 | 227.27 | 220.92 | 29.11M |
August 19, 2025 | 230.19 | 228.01 | 228.01 | 230.53 | 227.12 | 26.85M |
August 18, 2025 | 230.23 | 231.49 | 231.43 | 231.9 | 228.33 | 25.14M |
August 15, 2025 | 232.5 | 231.03 | 231.03 | 234.08 | 229.81 | 39.38M |
August 14, 2025 | 227.4 | 230.98 | 230.98 | 233.11 | 227.02 | 57.94M |
August 13, 2025 | 222.07 | 224.56 | 224.56 | 224.92 | 222 | 31.1M |
August 12, 2025 | 222.23 | 221.47 | 221.47 | 223.5 | 219.05 | 37.11M |
August 11, 2025 | 222 | 221.3 | 221.3 | 223.05 | 220.4 | 31.04M |
August 08, 2025 | 223.14 | 222.69 | 222.69 | 223.8 | 221.88 | 31.1M |
August 07, 2025 | 221 | 223.13 | 223.13 | 226.22 | 220.82 | 40.36M |
August 06, 2025 | 214.7 | 222.31 | 222.31 | 222.65 | 213.74 | 54.44M |
August 05, 2025 | 213.05 | 213.75 | 213.75 | 216.3 | 212.87 | 51.51M |
August 04, 2025 | 217.4 | 211.65 | 211.65 | 217.44 | 211.42 | 76M |
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 |