219.31
+1.65(+0.76%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 218.04 | 217.66 | 217.66 | 219.28 | 217.09 | 3,396 |
September 04, 2025 | 216.3 | 216.55 | 216.55 | 216.64 | 215.92 | 45,230 |
September 03, 2025 | 214.19 | 215.67 | 215.67 | 215.8 | 213.63 | 100,799 |
September 02, 2025 | 218.49 | 215.93 | 215.93 | 218.49 | 214.81 | 17,031 |
September 01, 2025 | 218.73 | 218.26 | 218.26 | 221.38 | 218.08 | 1,985 |
August 29, 2025 | 218.93 | 218.3 | 218.3 | 218.98 | 218.01 | 17,553 |
August 28, 2025 | 218.69 | 218.38 | 218.38 | 218.72 | 218.13 | 116,221 |
August 27, 2025 | 217.27 | 217.01 | 217.01 | 217.27 | 216.21 | 101,509 |
August 26, 2025 | 217.22 | 217.87 | 217.87 | 218.11 | 216.6 | 9,328 |
August 22, 2025 | 216.05 | 220.08 | 220.08 | 220.08 | 215.74 | 95,518 |
August 21, 2025 | 217.06 | 217 | 217 | 217.07 | 216.14 | 10,803 |
August 20, 2025 | 216.11 | 215.74 | 215.74 | 216.11 | 214.73 | 21,217 |
August 19, 2025 | 216.11 | 215.75 | 215.75 | 216.66 | 215.15 | 2,167 |
August 18, 2025 | 216.73 | 216.02 | 216.02 | 218.55 | 215.7 | 13,018 |
August 15, 2025 | 217.21 | 216.71 | 216.71 | 222.55 | 216.24 | 4,331 |
August 14, 2025 | 217.12 | 215.87 | 215.87 | 217.81 | 215.87 | 10,391 |
August 13, 2025 | 217.02 | 217.99 | 217.99 | 218.34 | 216.8 | 35,492 |
August 12, 2025 | 214.64 | 217.01 | 217.01 | 217.2 | 213.95 | 83,963 |
August 11, 2025 | 214.84 | 213.91 | 213.91 | 214.84 | 213.78 | 2,605 |
August 08, 2025 | 213.7 | 213.9 | 213.9 | 214.03 | 213.5 | 7,612 |
August 07, 2025 | 214.32 | 213.37 | 213.37 | 215.15 | 213.29 | 13,072 |
August 06, 2025 | 213.96 | 213.11 | 213.11 | 213.96 | 212.7 | 5,083 |
August 05, 2025 | 212.01 | 211.96 | 211.96 | 212.44 | 211.55 | 2,714 |
August 04, 2025 | 210.1 | 210.63 | 210.63 | 211.05 | 209.51 | 23,225 |
August 01, 2025 | 208.64 | 208.02 | 208.02 | 208.97 | 207 | 9,996 |
July 31, 2025 | 211.85 | 210 | 210 | 211.97 | 209.77 | 13,336 |
July 30, 2025 | 213.31 | 211.5 | 211.5 | 214.65 | 211.5 | 13,153 |
July 29, 2025 | 213.13 | 212.38 | 212.38 | 213.75 | 212.38 | 122,406 |
July 28, 2025 | 214.25 | 211.98 | 211.98 | 214.3 | 211.9 | 5,369 |
July 25, 2025 | 213.26 | 212.63 | 212.63 | 213.33 | 212.03 | 5,096 |
July 24, 2025 | 215.36 | 214.59 | 214.59 | 215.65 | 212.12 | 34,327 |
July 23, 2025 | 213.97 | 214.26 | 214.26 | 219.2 | 213.59 | 8,389 |
July 22, 2025 | 210.94 | 212.33 | 212.33 | 212.36 | 210.94 | 1,645 |
July 21, 2025 | 211.99 | 212.73 | 212.73 | 212.75 | 211.38 | 2,401 |
July 18, 2025 | 212.86 | 212.48 | 212.48 | 213.2 | 212.2 | 7,779 |
July 17, 2025 | 209.31 | 210.11 | 210.11 | 210.25 | 208.35 | 3,447 |
July 16, 2025 | 208.77 | 209.04 | 209.04 | 209.46 | 208.23 | 5,197 |
July 15, 2025 | 210.45 | 208.51 | 208.51 | 211.03 | 208.51 | 9,002 |
July 14, 2025 | 209.3 | 210 | 210 | 210.07 | 209.12 | 2,668 |
July 11, 2025 | 210.31 | 209.61 | 209.61 | 210.49 | 209.29 | 3,122 |
July 10, 2025 | 209.62 | 209.76 | 209.76 | 210.09 | 208.88 | 7,552 |
July 09, 2025 | 208.17 | 208.29 | 208.29 | 208.56 | 207.7 | 3,117 |
July 08, 2025 | 209.06 | 208.08 | 208.08 | 209.22 | 207.62 | 16,049 |
July 07, 2025 | 207.79 | 208.14 | 208.14 | 208.28 | 207.34 | 4,180 |
July 04, 2025 | 209.26 | 208.93 | 208.93 | 209.44 | 208.59 | 1,549 |
July 03, 2025 | 210.44 | 210.41 | 210.41 | 210.44 | 208.79 | 15,382 |
July 02, 2025 | 210.52 | 209.84 | 209.84 | 210.6 | 208.56 | 16,245 |
July 01, 2025 | 209.21 | 209.15 | 209.15 | 209.57 | 208.6 | 4,208 |
June 30, 2025 | 208.46 | 208.29 | 208.29 | 209.7 | 207.46 | 7,352 |
June 27, 2025 | 208.58 | 208.3 | 208.3 | 208.58 | 207.47 | 4,702 |
June 26, 2025 | 208.85 | 209.15 | 209.15 | 209.15 | 207.56 | 14,951 |
June 25, 2025 | 207.65 | 206.55 | 206.55 | 208.27 | 206.46 | 21,302 |
June 24, 2025 | 206.67 | 206.79 | 206.79 | 207.42 | 205.8 | 6,314 |
June 23, 2025 | 201.79 | 203.25 | 203.25 | 203.25 | 200.81 | 6,285 |
June 20, 2025 | 203.46 | 202.78 | 202.78 | 204.22 | 202.61 | 3,017 |
June 19, 2025 | 203.01 | 202.27 | 202.27 | 204.04 | 202.27 | 1,206 |
June 18, 2025 | 205.5 | 205.36 | 205.36 | 206.08 | 204.35 | 2,031 |
June 17, 2025 | 206.4 | 205.46 | 205.46 | 206.73 | 205.46 | 7,375 |
June 16, 2025 | 206.16 | 207.35 | 207.35 | 208.09 | 205.7 | 12,335 |
June 13, 2025 | 205.09 | 205.86 | 205.86 | 205.86 | 204.6 | 7,721 |