229.61
-1.14(-0.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 231.8 | 229.61 | 229.61 | 232.23 | 225.5 | 7.6M |
September 04, 2025 | 233.01 | 230.75 | 230.75 | 233.1 | 229.21 | 4.09M |
September 03, 2025 | 237.06 | 232.38 | 232.38 | 237.06 | 230.76 | 6M |
September 02, 2025 | 231.28 | 237.38 | 237.38 | 238.33 | 230.8 | 6.34M |
August 29, 2025 | 236.13 | 234.68 | 234.68 | 238.05 | 233.17 | 5.01M |
August 28, 2025 | 235.85 | 236.16 | 236.16 | 237.35 | 234.5 | 4.04M |
August 27, 2025 | 235.36 | 235.62 | 235.62 | 236.34 | 232.4 | 4.76M |
August 26, 2025 | 228 | 234.83 | 234.83 | 234.83 | 227.98 | 7.27M |
August 25, 2025 | 229.6 | 226.87 | 226.87 | 230.25 | 226.6 | 4.76M |
August 22, 2025 | 225.41 | 230.12 | 230.12 | 233.7 | 225.24 | 8.68M |
August 21, 2025 | 227.13 | 224.46 | 224.46 | 227.58 | 223.71 | 6.1M |
August 20, 2025 | 224.49 | 225.62 | 225.62 | 226.37 | 223.6 | 5.02M |
August 19, 2025 | 232 | 225 | 225 | 232.43 | 223.75 | 9.06M |
August 18, 2025 | 234.47 | 232.41 | 232.41 | 235.16 | 229.11 | 8.46M |
August 15, 2025 | 233.36 | 235.26 | 235.26 | 236.45 | 231.43 | 6.29M |
August 14, 2025 | 231.65 | 233.19 | 233.19 | 233.97 | 230.86 | 5.32M |
August 13, 2025 | 233.25 | 233.37 | 233.37 | 235.6 | 229.33 | 6.67M |
August 12, 2025 | 226.95 | 232.61 | 232.61 | 232.61 | 226.46 | 7.4M |
August 11, 2025 | 229 | 225.96 | 225.96 | 229.32 | 225.17 | 4.87M |
August 08, 2025 | 227.5 | 229.12 | 229.12 | 230.9 | 227.38 | 4.17M |
August 07, 2025 | 226.15 | 227.33 | 227.33 | 230.39 | 224.58 | 4.56M |
August 06, 2025 | 225.7 | 225.04 | 225.04 | 226.57 | 224.04 | 3.9M |
August 05, 2025 | 222.37 | 224.86 | 224.86 | 226.03 | 221.07 | 5.69M |
August 04, 2025 | 220.15 | 222.34 | 222.34 | 222.84 | 218.03 | 5.42M |
August 01, 2025 | 219.45 | 221.9 | 221.9 | 222.46 | 215.9 | 8.57M |
July 31, 2025 | 224.02 | 221.84 | 221.84 | 225 | 221.15 | 7.83M |
July 30, 2025 | 227.84 | 225.84 | 225.84 | 231.72 | 224.35 | 9.35M |
July 29, 2025 | 239.5 | 226.08 | 226.08 | 242.69 | 225.26 | 20.16M |
July 28, 2025 | 233.24 | 236.41 | 236.41 | 236.63 | 232.91 | 7.92M |
July 25, 2025 | 232.02 | 233.06 | 233.06 | 233.31 | 228.84 | 4.63M |
July 24, 2025 | 233.91 | 231.27 | 231.27 | 235.23 | 231.05 | 6.16M |
July 23, 2025 | 230.32 | 233.88 | 233.88 | 235.27 | 229.31 | 7.3M |
July 22, 2025 | 228.3 | 228.48 | 228.48 | 230.31 | 225.55 | 4.74M |
July 21, 2025 | 229.4 | 229.32 | 229.32 | 232.5 | 228.02 | 4.18M |
July 18, 2025 | 231.43 | 229.34 | 229.34 | 232.25 | 227.52 | 5.97M |
July 17, 2025 | 230.11 | 231 | 231 | 232.59 | 227.75 | 7.89M |
July 16, 2025 | 232.13 | 229.9 | 229.9 | 233.57 | 227.3 | 7.47M |
July 15, 2025 | 230.12 | 230 | 230 | 233.61 | 228.42 | 9.16M |
July 14, 2025 | 231.4 | 230.51 | 230.51 | 233.04 | 227.27 | 8.75M |
July 11, 2025 | 225.43 | 226.84 | 226.84 | 228.74 | 225.43 | 6.63M |
July 10, 2025 | 226.65 | 226.09 | 226.09 | 228.5 | 223.93 | 6.07M |
July 09, 2025 | 220.12 | 226.49 | 226.49 | 230.2 | 220.12 | 15.64M |
July 08, 2025 | 219 | 218.52 | 218.52 | 220 | 214.72 | 6.77M |
July 07, 2025 | 215.6 | 218.63 | 218.63 | 218.63 | 214.5 | 5.81M |
July 03, 2025 | 211.79 | 215.92 | 215.92 | 217.68 | 211.67 | 4.48M |
July 02, 2025 | 210.4 | 212.03 | 212.03 | 214.4 | 208.25 | 5.87M |
July 01, 2025 | 209.5 | 209.79 | 209.79 | 211.86 | 206.77 | 5.98M |
June 30, 2025 | 213.88 | 209.53 | 209.53 | 214.71 | 208.02 | 9.09M |
June 27, 2025 | 205.11 | 214.55 | 214.55 | 214.81 | 204.38 | 14.81M |
June 26, 2025 | 200.41 | 202.58 | 202.58 | 204.39 | 199.76 | 6.93M |
June 25, 2025 | 201 | 198.9 | 198.9 | 201.13 | 198.3 | 4.69M |
June 24, 2025 | 203 | 200.94 | 200.94 | 203.51 | 200.18 | 5.9M |
June 23, 2025 | 197.83 | 201.31 | 201.31 | 202.2 | 197.47 | 5.88M |
June 20, 2025 | 198.66 | 198.75 | 198.75 | 200.68 | 197.45 | 8.93M |
June 18, 2025 | 199 | 197.68 | 197.68 | 201.06 | 196.8 | 7.93M |
June 17, 2025 | 201.31 | 200.26 | 200.26 | 205.31 | 198.87 | 10.84M |
June 16, 2025 | 200.57 | 201.7 | 201.7 | 204 | 199.08 | 6.9M |
June 13, 2025 | 200.68 | 200.32 | 200.32 | 202.23 | 195.28 | 16.09M |
June 12, 2025 | 202.17 | 203.75 | 203.75 | 206.34 | 201.28 | 30.59M |
June 11, 2025 | 215.5 | 214 | 214 | 216.21 | 212.21 | 5.4M |