223.70
+1.02(+0.46%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 29, 2025 | 221.56 | 222.68 | 222.68 | 223.1 | 220.11 | 1.1M |
July 28, 2025 | 222.13 | 220.38 | 220.38 | 222.46 | 220.09 | 984,886 |
July 25, 2025 | 222.82 | 223.56 | 223.56 | 224.43 | 222.25 | 1.07M |
July 24, 2025 | 221.63 | 222.88 | 222.88 | 224.59 | 220.17 | 1.45M |
July 23, 2025 | 219.68 | 221.2 | 221.2 | 221.28 | 218.1 | 1.36M |
July 22, 2025 | 221.28 | 219.68 | 219.68 | 223.55 | 219.44 | 1.32M |
July 21, 2025 | 221.23 | 221.32 | 221.32 | 223.18 | 220.5 | 1.52M |
July 18, 2025 | 224.08 | 221.94 | 221.94 | 225.57 | 221.29 | 2.53M |
July 17, 2025 | 211.47 | 221.92 | 221.92 | 222.34 | 209.5 | 3.45M |
July 16, 2025 | 213.53 | 214.02 | 214.02 | 214.07 | 211.42 | 1.62M |
July 15, 2025 | 216.47 | 213.24 | 213.24 | 216.47 | 213.06 | 1.22M |
July 14, 2025 | 215.59 | 216.9 | 216.9 | 217.92 | 215.05 | 922,906 |
July 11, 2025 | 216.55 | 215.44 | 215.44 | 216.55 | 214.69 | 1.04M |
July 10, 2025 | 216.21 | 216.56 | 216.56 | 217.65 | 214.87 | 1M |
July 09, 2025 | 215.77 | 216.64 | 216.64 | 216.73 | 214.13 | 1.07M |
July 08, 2025 | 216.87 | 215.29 | 215.29 | 217.97 | 215.04 | 1.45M |
July 07, 2025 | 219.34 | 217.54 | 217.54 | 220.14 | 216.87 | 1.38M |
July 03, 2025 | 215.86 | 219.36 | 219.36 | 219.89 | 215.48 | 942,340 |
July 02, 2025 | 222.69 | 215.66 | 215.66 | 223.19 | 214.86 | 2.72M |
July 01, 2025 | 224.3 | 224.31 | 224.31 | 225.01 | 222.79 | 1.28M |
June 30, 2025 | 221.21 | 222.87 | 222.87 | 223.39 | 220.41 | 1.38M |
June 27, 2025 | 220.92 | 220.75 | 220.75 | 222.85 | 219.79 | 1.57M |
June 26, 2025 | 219.78 | 220.44 | 220.44 | 220.5 | 218.28 | 982,569 |
June 25, 2025 | 222.68 | 219.24 | 219.24 | 222.68 | 218.09 | 1.28M |
June 24, 2025 | 222.02 | 223.2 | 223.2 | 223.26 | 219.55 | 1.47M |
June 23, 2025 | 220.02 | 220.9 | 220.9 | 220.94 | 218.31 | 1.24M |
June 20, 2025 | 221.62 | 218.65 | 218.65 | 221.82 | 217.8 | 2.63M |
June 18, 2025 | 221.36 | 220.42 | 220.42 | 222.32 | 219.77 | 1.62M |
June 17, 2025 | 222.1 | 221.32 | 221.32 | 222.64 | 220.3 | 1.45M |
June 16, 2025 | 223.53 | 222.47 | 222.47 | 224.84 | 222.13 | 699,531 |
June 13, 2025 | 221.99 | 221.98 | 221.98 | 224.79 | 221.45 | 1.25M |
June 12, 2025 | 221.53 | 223.57 | 223.57 | 223.61 | 220.97 | 1.47M |
June 11, 2025 | 221.94 | 221.72 | 221.72 | 222.64 | 219.82 | 1.52M |
June 10, 2025 | 224.16 | 222.22 | 222.22 | 224.38 | 221.04 | 2.1M |
June 09, 2025 | 226.94 | 224.6 | 224.6 | 227.17 | 222.67 | 1.15M |
June 06, 2025 | 228.78 | 227.66 | 227.66 | 229.24 | 226.99 | 1.01M |
June 05, 2025 | 227.57 | 226.9 | 226.9 | 228.12 | 226.12 | 1.29M |
June 04, 2025 | 228.25 | 227.37 | 227.37 | 228.66 | 226.82 | 1.3M |
June 03, 2025 | 226.48 | 227.58 | 227.58 | 227.77 | 225.04 | 1.39M |
June 02, 2025 | 225 | 226.69 | 226.69 | 226.72 | 223.65 | 1.14M |
May 30, 2025 | 225.48 | 226.5 | 226.5 | 227.8 | 224.43 | 2.39M |
May 29, 2025 | 224.68 | 224.75 | 224.75 | 225.95 | 223.21 | 930,680 |
May 28, 2025 | 226.01 | 225.08 | 225.08 | 226.87 | 224.89 | 994,900 |
May 27, 2025 | 224.43 | 225.88 | 225.88 | 226.16 | 223.34 | 1.6M |
May 23, 2025 | 220 | 222.29 | 222.29 | 223.07 | 219.01 | 1.3M |
May 22, 2025 | 220.39 | 221.66 | 221.66 | 222.93 | 219.9 | 1.21M |
May 21, 2025 | 221.17 | 221.05 | 221.05 | 222.77 | 220.65 | 1.3M |
May 20, 2025 | 219.17 | 222.87 | 222.87 | 223.01 | 218.9 | 1.4M |
May 19, 2025 | 220.85 | 223.03 | 223.03 | 223.3 | 220 | 1.14M |
May 16, 2025 | 218.49 | 220.85 | 220.85 | 220.93 | 217.26 | 1.42M |
May 15, 2025 | 214.37 | 218.49 | 218.49 | 218.71 | 214.25 | 1.38M |
May 14, 2025 | 214.36 | 214.19 | 214.19 | 214.89 | 212.84 | 1.33M |
May 13, 2025 | 217.4 | 215.33 | 215.33 | 218.26 | 215.22 | 1.4M |
May 12, 2025 | 218.01 | 216.99 | 216.99 | 218.01 | 212.67 | 1.91M |
May 09, 2025 | 215.17 | 214.74 | 214.74 | 215.48 | 214 | 965,225 |
May 08, 2025 | 216.25 | 214.96 | 214.96 | 218.2 | 214.82 | 1.29M |
May 07, 2025 | 213.33 | 215.11 | 215.11 | 216.2 | 212.98 | 1.97M |
May 06, 2025 | 210.75 | 213.31 | 213.31 | 213.66 | 209.86 | 1.14M |
May 05, 2025 | 211 | 211.82 | 211.82 | 212.54 | 210.1 | 1.07M |
May 02, 2025 | 211.3 | 211.55 | 211.55 | 214.18 | 209.99 | 1.37M |