194.12
-1.365(-0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 195.92 | 195.48 | 195.48 | 196.28 | 189.16 | 2.43M |
| August 14, 2025 | 199.6 | 196.64 | 196.64 | 200.5 | 192.13 | 4.23M |
| August 13, 2025 | 216.54 | 204.22 | 204.22 | 218.8 | 201.21 | 4.07M |
| August 12, 2025 | 206 | 213.45 | 213.45 | 213.73 | 205.57 | 2.72M |
| August 11, 2025 | 207.65 | 204.6 | 204.6 | 211.71 | 203.57 | 2.75M |
| August 08, 2025 | 202.25 | 207.66 | 207.66 | 209.24 | 201.76 | 3.02M |
| August 07, 2025 | 201.2 | 201.21 | 201.21 | 205.59 | 197.8 | 3.05M |
| August 06, 2025 | 194.92 | 198.63 | 198.63 | 199.09 | 191.6 | 2.94M |
| August 05, 2025 | 202.5 | 196.51 | 196.51 | 205.26 | 191.6 | 3.72M |
| August 04, 2025 | 199.05 | 201.45 | 201.45 | 204.47 | 195.85 | 2.49M |
| August 01, 2025 | 189.08 | 194.74 | 194.74 | 198.65 | 188.78 | 4.55M |
| July 31, 2025 | 209.17 | 199.86 | 199.86 | 210.71 | 198.75 | 4.61M |
| July 30, 2025 | 204 | 202.41 | 202.41 | 214.47 | 198.59 | 6.62M |
| July 29, 2025 | 186.5 | 202 | 202 | 208.66 | 183.17 | 14.57M |
| July 28, 2025 | 169.9 | 173.37 | 173.37 | 173.71 | 169.19 | 4.78M |
| July 25, 2025 | 165.86 | 170.22 | 170.22 | 170.38 | 164.52 | 2.59M |
| July 24, 2025 | 172.05 | 163.98 | 163.98 | 173.63 | 161.84 | 4.17M |
| July 23, 2025 | 158.39 | 168.79 | 168.79 | 168.85 | 158.15 | 4.59M |
| July 22, 2025 | 160.97 | 156.91 | 156.91 | 160.97 | 153.11 | 3.84M |
| July 21, 2025 | 157.41 | 163.02 | 163.02 | 164.51 | 154.63 | 3.59M |
| July 18, 2025 | 161.19 | 160.12 | 160.12 | 162.28 | 154.54 | 4.12M |
| July 17, 2025 | 159.76 | 162.89 | 162.89 | 162.89 | 157.99 | 2.4M |
| July 16, 2025 | 159.9 | 160.1 | 160.1 | 161.75 | 156.15 | 2.45M |
| July 15, 2025 | 165.49 | 160.49 | 160.49 | 165.83 | 158.79 | 3.04M |
| July 14, 2025 | 160.35 | 162.24 | 162.24 | 162.94 | 158.11 | 1.91M |
| July 11, 2025 | 157.26 | 161.03 | 161.03 | 162.14 | 156.54 | 2.18M |
| July 10, 2025 | 162.62 | 158.83 | 158.83 | 163.05 | 152.92 | 3.55M |
| July 09, 2025 | 156.8 | 160.9 | 160.9 | 163.95 | 155.41 | 3.37M |
| July 08, 2025 | 156.09 | 155.7 | 155.7 | 157.99 | 152.43 | 2.99M |
| July 07, 2025 | 157.27 | 154 | 154 | 159 | 153.66 | 3.5M |
| July 03, 2025 | 154.88 | 159.26 | 159.26 | 160.63 | 154.33 | 2.23M |
| July 02, 2025 | 149.36 | 154.9 | 154.9 | 155.31 | 147 | 4.14M |
| July 01, 2025 | 154.9 | 148.91 | 148.91 | 155.5 | 144.27 | 4.77M |
| June 30, 2025 | 155.14 | 156.11 | 156.11 | 157.35 | 152.36 | 2.74M |
| June 27, 2025 | 150.15 | 152.67 | 152.67 | 155.35 | 149.69 | 4.11M |
| June 26, 2025 | 150.39 | 150.15 | 150.15 | 152.98 | 149.5 | 3.01M |
| June 25, 2025 | 145.57 | 149.04 | 149.04 | 152.23 | 145.53 | 4.84M |
| June 24, 2025 | 138 | 143.84 | 143.84 | 143.98 | 136.03 | 3.34M |
| June 23, 2025 | 133.93 | 136.34 | 136.34 | 136.53 | 130.68 | 3.22M |
| June 20, 2025 | 138.32 | 135.23 | 135.23 | 139.23 | 133.73 | 2.59M |
| June 18, 2025 | 134.3 | 136.25 | 136.25 | 139.89 | 133.36 | 3.94M |
| June 17, 2025 | 128.36 | 132.18 | 132.18 | 134.87 | 128.24 | 3.01M |
| June 16, 2025 | 127.83 | 128.24 | 128.24 | 132.7 | 127.2 | 3.09M |
| June 13, 2025 | 127 | 125.33 | 125.33 | 129.56 | 124.72 | 2.72M |
| June 12, 2025 | 126.35 | 130.73 | 130.73 | 131.7 | 125.76 | 4.02M |
| June 11, 2025 | 122.91 | 127.69 | 127.69 | 129.52 | 122.03 | 5.47M |
| June 10, 2025 | 123 | 121.51 | 121.51 | 126.25 | 117.28 | 4.32M |
| June 09, 2025 | 122.97 | 122.65 | 122.65 | 123.49 | 118.6 | 2.91M |
| June 06, 2025 | 121.03 | 120.73 | 120.73 | 122.38 | 118.25 | 2.46M |
| June 05, 2025 | 120.13 | 119.31 | 119.31 | 122.23 | 118.52 | 2.89M |
| June 04, 2025 | 121.44 | 119.9 | 119.9 | 122.81 | 118.14 | 2.41M |
| June 03, 2025 | 118.23 | 121.26 | 121.26 | 121.58 | 116.95 | 3.28M |
| June 02, 2025 | 114.96 | 116.64 | 116.64 | 116.88 | 112.74 | 3.03M |
| May 30, 2025 | 114.28 | 115.38 | 115.38 | 115.71 | 110.54 | 4.39M |
| May 29, 2025 | 118.81 | 116.37 | 116.37 | 119.01 | 114.92 | 3.65M |
| May 28, 2025 | 118.74 | 118.12 | 118.12 | 119.35 | 114.71 | 2.93M |
| May 27, 2025 | 123.99 | 118.88 | 118.88 | 124.67 | 117.34 | 3.43M |
| May 23, 2025 | 116.39 | 119.47 | 119.47 | 121.28 | 115.38 | 2.9M |
| May 22, 2025 | 113.75 | 118.32 | 118.32 | 120.04 | 113.75 | 4.07M |
| May 21, 2025 | 112.66 | 114.03 | 114.03 | 117.5 | 111.76 | 4.79M |