221.22
+9.21(+4.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 213.34 | 221.22 | 221.22 | 222.6 | 212.04 | 4.14M |
August 21, 2025 | 213.23 | 212.01 | 212.01 | 213.26 | 210.62 | 3.28M |
August 20, 2025 | 213.11 | 214.71 | 214.71 | 214.9 | 209.4 | 2.97M |
August 19, 2025 | 215.41 | 214.62 | 214.62 | 217.2 | 213.6 | 2.43M |
August 18, 2025 | 214.57 | 216.2 | 216.2 | 216.25 | 213.57 | 2.74M |
August 15, 2025 | 221.09 | 215.43 | 215.43 | 221.09 | 214.47 | 4.46M |
August 14, 2025 | 216.02 | 221.08 | 220.48 | 221.27 | 215.03 | 3.03M |
August 13, 2025 | 217.88 | 216.97 | 216.38 | 218.74 | 215.13 | 2.95M |
August 12, 2025 | 210.28 | 216.73 | 216.14 | 217.14 | 209.54 | 3.25M |
August 11, 2025 | 208.96 | 208.25 | 207.68 | 210.45 | 206.84 | 4.38M |
August 08, 2025 | 209.16 | 208.23 | 207.66 | 210.4 | 206.27 | 3.11M |
August 07, 2025 | 214.43 | 207.29 | 206.73 | 214.66 | 206.87 | 3.46M |
August 06, 2025 | 212.31 | 212.88 | 212.88 | 213.32 | 211.44 | 3.19M |
August 05, 2025 | 211.99 | 212 | 212 | 212.99 | 208.58 | 3.68M |
August 04, 2025 | 209.05 | 210.79 | 210.79 | 211.2 | 207.72 | 2.17M |
August 01, 2025 | 211.57 | 207.47 | 207.47 | 211.71 | 203.63 | 4.79M |
July 31, 2025 | 214.33 | 215 | 215 | 216.29 | 213.38 | 4.3M |
July 30, 2025 | 213.91 | 215.23 | 215.23 | 216.88 | 213.32 | 3.47M |
July 29, 2025 | 215 | 213.82 | 213.82 | 216.41 | 212.75 | 3.44M |
July 28, 2025 | 213.05 | 214.18 | 214.18 | 216.09 | 212.2 | 4.12M |
July 25, 2025 | 211.5 | 212.85 | 212.85 | 214.2 | 208.81 | 4.73M |
July 24, 2025 | 220.64 | 211.33 | 211.33 | 221.15 | 211.33 | 7.5M |
July 23, 2025 | 227.86 | 219.46 | 219.46 | 232.45 | 219.25 | 9.07M |
July 22, 2025 | 215.49 | 217.42 | 217.42 | 218.38 | 214.01 | 4.4M |
July 21, 2025 | 218.28 | 215.88 | 215.88 | 219.78 | 215.85 | 3M |
July 18, 2025 | 218.6 | 218.28 | 218.28 | 218.81 | 215.27 | 3.11M |
July 17, 2025 | 215.84 | 218 | 218 | 218.86 | 215.75 | 3.58M |
July 16, 2025 | 216.31 | 216.62 | 216.62 | 217.5 | 213.13 | 3.27M |
July 15, 2025 | 220.09 | 215.34 | 215.34 | 220.52 | 215.23 | 3.13M |
July 14, 2025 | 220.3 | 220.84 | 220.84 | 221.31 | 218.86 | 2.15M |
July 11, 2025 | 218.86 | 219.79 | 219.79 | 220.68 | 218.06 | 2.98M |
July 10, 2025 | 219.12 | 220.74 | 220.74 | 221.92 | 218.32 | 2.87M |
July 09, 2025 | 218.88 | 218.03 | 218.03 | 220.37 | 217.81 | 3.46M |
July 08, 2025 | 220.9 | 217.5 | 217.5 | 220.92 | 216.67 | 2.99M |
July 07, 2025 | 220 | 218.13 | 218.13 | 220.98 | 216.58 | 2.74M |
July 03, 2025 | 219.4 | 220.91 | 220.91 | 221.95 | 218.9 | 1.86M |
July 02, 2025 | 215.43 | 218.81 | 218.81 | 219.26 | 214.57 | 3.57M |
July 01, 2025 | 212.14 | 215.18 | 215.18 | 216.81 | 211.44 | 4.92M |
June 30, 2025 | 212.6 | 212.76 | 212.76 | 215.62 | 211.68 | 6.4M |
June 27, 2025 | 210.27 | 211.01 | 211.01 | 212.82 | 208.75 | 4.41M |
June 26, 2025 | 209.5 | 210.51 | 210.51 | 211.58 | 209.15 | 3.59M |
June 25, 2025 | 206.92 | 208.03 | 208.03 | 208.35 | 205.65 | 3.04M |
June 24, 2025 | 203.63 | 206.36 | 206.36 | 207.5 | 201.62 | 3.55M |
June 23, 2025 | 198.14 | 201.64 | 201.64 | 201.98 | 196.22 | 3.54M |
June 20, 2025 | 198.82 | 198.37 | 198.37 | 200 | 197.33 | 5.36M |
June 18, 2025 | 193.33 | 197.17 | 197.17 | 198.41 | 193.33 | 3.4M |
June 17, 2025 | 195.9 | 193.92 | 193.92 | 197 | 193.17 | 4.04M |
June 16, 2025 | 195.01 | 197.62 | 197.62 | 199.22 | 193.89 | 3.08M |
June 13, 2025 | 194.11 | 192.83 | 192.83 | 195.84 | 191.87 | 3.41M |
June 12, 2025 | 198.5 | 197.68 | 197.68 | 199.69 | 196.61 | 2.54M |
June 11, 2025 | 202 | 200.53 | 200.53 | 205.12 | 199.85 | 4.3M |
June 10, 2025 | 199.28 | 201 | 201 | 201.37 | 197.66 | 4.81M |
June 09, 2025 | 199 | 198.99 | 198.99 | 200.47 | 197.08 | 3.62M |
June 06, 2025 | 194.94 | 198.14 | 198.14 | 198.77 | 194.49 | 3.45M |
June 05, 2025 | 193.18 | 192 | 192 | 194.3 | 190.85 | 2.56M |
June 04, 2025 | 196.14 | 192.86 | 192.86 | 197.1 | 192.6 | 3.02M |
June 03, 2025 | 191.52 | 195.63 | 195.63 | 195.92 | 190.69 | 4.62M |
June 02, 2025 | 188.6 | 191.46 | 191.46 | 191.76 | 186.51 | 3.86M |
May 30, 2025 | 189.44 | 189.15 | 189.15 | 190.1 | 186.46 | 6.18M |
May 29, 2025 | 193.28 | 190.76 | 190.76 | 193.54 | 189.53 | 4.2M |