233.29
-1.97(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2025 | 217.58 | 215.73 | 215.73 | 217.9 | 213.25 | 8.19M |
| June 09, 2025 | 211.23 | 217.51 | 217.51 | 218.8 | 211.09 | 9.42M |
| June 06, 2025 | 210.24 | 210.8 | 210.8 | 211.11 | 208.04 | 6.08M |
| June 05, 2025 | 212.5 | 209.02 | 209.02 | 212.99 | 208.22 | 4.76M |
| June 04, 2025 | 214.77 | 211.98 | 211.98 | 214.99 | 211.03 | 5.71M |
| June 03, 2025 | 212 | 213.43 | 213.43 | 215.8 | 211.77 | 8.11M |
| June 02, 2025 | 210.98 | 211.47 | 211.47 | 212.34 | 207.9 | 7.56M |
| May 30, 2025 | 206.77 | 207.32 | 207.32 | 207.7 | 204.35 | 7.49M |
| May 29, 2025 | 201.78 | 208.18 | 208.18 | 212.28 | 201.5 | 16.31M |
| May 28, 2025 | 201.95 | 201.5 | 201.5 | 202.45 | 200.22 | 5.48M |
| May 27, 2025 | 204.28 | 201.03 | 201.03 | 205 | 200.88 | 5.86M |
| May 23, 2025 | 199.95 | 202.36 | 202.36 | 203.2 | 198.75 | 5.23M |
| May 22, 2025 | 202.53 | 203.41 | 203.41 | 204.73 | 201.85 | 3.63M |
| May 21, 2025 | 206.6 | 203.21 | 203.21 | 207.12 | 202.43 | 6.56M |