207.18
+1(+0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 205.26 | 207.18 | 207.18 | 208.08 | 205.26 | 309,018 |
| August 15, 2025 | 208.22 | 206.18 | 206.18 | 208.28 | 204.85 | 339,800 |
| August 14, 2025 | 208.61 | 208 | 208 | 210.29 | 207.33 | 317,100 |
| August 13, 2025 | 206.82 | 211.29 | 211.29 | 212.03 | 205.58 | 384,700 |
| August 12, 2025 | 200.18 | 205.37 | 205.37 | 205.47 | 199.02 | 403,159 |
| August 11, 2025 | 195.44 | 198.62 | 198.62 | 198.79 | 195.44 | 330,722 |
| August 08, 2025 | 195.37 | 196.23 | 196.23 | 196.93 | 194.99 | 241,121 |
| August 07, 2025 | 196.96 | 194.4 | 194.4 | 196.96 | 193.52 | 458,700 |
| August 06, 2025 | 195.91 | 195.51 | 195.51 | 196.34 | 194.5 | 313,107 |
| August 05, 2025 | 189.97 | 195.5 | 195.5 | 195.6 | 189.97 | 690,026 |
| August 04, 2025 | 191.07 | 189.27 | 189.27 | 192.32 | 188.55 | 588,900 |
| August 01, 2025 | 190.61 | 190.58 | 190.58 | 192.76 | 188.32 | 370,800 |
| July 31, 2025 | 191.25 | 192.64 | 192.64 | 194.48 | 191.25 | 379,200 |
| July 30, 2025 | 194.96 | 192.28 | 192.28 | 195.5 | 191.55 | 459,516 |
| July 29, 2025 | 196.11 | 193.23 | 193.23 | 196.55 | 190.41 | 952,300 |
| July 28, 2025 | 203.41 | 196.26 | 196.26 | 205 | 194.79 | 877,400 |
| July 25, 2025 | 208.43 | 203.25 | 203.25 | 208.43 | 195.18 | 970,900 |
| July 24, 2025 | 202.63 | 200.25 | 200.25 | 205.1 | 199.91 | 636,900 |
| July 23, 2025 | 202.29 | 204.67 | 204.67 | 206.58 | 202 | 694,500 |
| July 22, 2025 | 200.24 | 201.91 | 201.91 | 202.59 | 199.67 | 372,303 |
| July 21, 2025 | 197.33 | 198.89 | 198.89 | 201.12 | 196.36 | 388,345 |
| July 18, 2025 | 197.93 | 196.76 | 196.76 | 198.45 | 194.57 | 420,400 |
| July 17, 2025 | 202.63 | 196.41 | 196.41 | 205.56 | 194.86 | 1.04M |
| July 16, 2025 | 205.64 | 204.4 | 204.4 | 207.46 | 203.74 | 488,300 |
| July 15, 2025 | 214.39 | 205.32 | 205.32 | 216.21 | 203.35 | 748,318 |
| July 14, 2025 | 212.57 | 214.34 | 214.34 | 214.97 | 212.06 | 274,700 |
| July 11, 2025 | 213.8 | 212.86 | 212.86 | 214.04 | 211.72 | 368,922 |
| July 10, 2025 | 214.09 | 214.83 | 214.83 | 217.4 | 213.6 | 741,941 |
| July 09, 2025 | 212.14 | 213.28 | 213.28 | 213.36 | 210.87 | 310,300 |
| July 08, 2025 | 211.86 | 210.43 | 210.43 | 213.62 | 210.01 | 333,207 |
| July 07, 2025 | 210.92 | 211.33 | 211.33 | 213.03 | 209.8 | 370,955 |
| July 03, 2025 | 211.99 | 212.5 | 212.5 | 213.38 | 211.28 | 253,300 |
| July 02, 2025 | 205.13 | 211.99 | 211.99 | 212.35 | 204.21 | 740,746 |
| July 01, 2025 | 197.93 | 204 | 204 | 205.67 | 197.31 | 525,203 |
| June 30, 2025 | 198.4 | 198.65 | 198.65 | 198.81 | 196.16 | 310,905 |
| June 27, 2025 | 200.69 | 198.94 | 198.94 | 201.14 | 197.06 | 476,624 |
| June 26, 2025 | 200.05 | 200.03 | 200.03 | 203.18 | 197.73 | 296,913 |
| June 25, 2025 | 201.03 | 199.92 | 199.92 | 201.67 | 199.69 | 233,200 |
| June 24, 2025 | 199.7 | 201.03 | 201.03 | 201.58 | 198.36 | 371,200 |
| June 23, 2025 | 195.83 | 198.23 | 198.23 | 199.12 | 194.11 | 429,200 |
| June 20, 2025 | 195.5 | 196.58 | 196.58 | 197.21 | 194.57 | 831,605 |
| June 18, 2025 | 190.68 | 192.91 | 192.91 | 193.61 | 190.68 | 413,305 |
| June 17, 2025 | 192.23 | 190.47 | 190.47 | 193.2 | 189.9 | 434,302 |
| June 16, 2025 | 192.74 | 193.04 | 193.04 | 193.88 | 191.02 | 395,839 |
| June 13, 2025 | 189.52 | 189.62 | 189.62 | 191.42 | 188.16 | 267,220 |
| June 12, 2025 | 192.5 | 191.96 | 191.96 | 193.92 | 190.86 | 364,700 |
| June 11, 2025 | 194.08 | 194.28 | 194.28 | 196.04 | 193.37 | 330,700 |
| June 10, 2025 | 189.92 | 193.12 | 193.12 | 193.91 | 189.76 | 392,619 |
| June 09, 2025 | 188 | 189.25 | 189.25 | 190 | 185.49 | 409,000 |
| June 06, 2025 | 187.71 | 187.08 | 187.08 | 188.31 | 185.75 | 250,100 |
| June 05, 2025 | 182.49 | 185.86 | 185.86 | 186.47 | 181.8 | 338,000 |
| June 04, 2025 | 184.54 | 183.27 | 183.27 | 185.31 | 182.19 | 264,004 |
| June 03, 2025 | 181.76 | 185.34 | 185.34 | 185.96 | 181.04 | 407,400 |
| June 02, 2025 | 183.48 | 181.76 | 181.76 | 184.13 | 178.17 | 447,200 |
| May 30, 2025 | 181.32 | 183.85 | 183.85 | 184.21 | 180.45 | 453,303 |
| May 29, 2025 | 183.39 | 182.6 | 182.6 | 184.11 | 181.16 | 327,404 |
| May 28, 2025 | 186.16 | 182.82 | 182.82 | 186.16 | 182.31 | 364,100 |
| May 27, 2025 | 184.16 | 185.45 | 185.45 | 186.7 | 182.03 | 433,000 |
| May 23, 2025 | 177.02 | 182.21 | 182.21 | 182.82 | 176.25 | 423,290 |
| May 22, 2025 | 181.73 | 180.59 | 180.59 | 182.02 | 178.87 | 450,630 |