202.07
-0.71(-0.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 09, 2025 | 201.76 | 202.07 | 202.07 | 202.74 | 200.05 | 1.89M |
September 08, 2025 | 204.36 | 202.78 | 202.78 | 204.59 | 201.19 | 2.67M |
September 05, 2025 | 207.06 | 204.5 | 204.5 | 207.68 | 203.26 | 1.25M |
September 04, 2025 | 206.08 | 206.84 | 206.84 | 207.07 | 205.15 | 1.37M |
September 03, 2025 | 204.59 | 205.61 | 205.61 | 205.71 | 203.5 | 2.3M |
September 02, 2025 | 207.54 | 205.51 | 205.51 | 208.7 | 205.08 | 2.45M |
August 29, 2025 | 208.76 | 210.03 | 210.03 | 210.22 | 207.67 | 1.77M |
August 28, 2025 | 213.13 | 208.32 | 208.32 | 213.37 | 206.55 | 2.33M |
August 27, 2025 | 212.59 | 213.2 | 213.2 | 213.72 | 211.24 | 2.12M |
August 26, 2025 | 211.8 | 212.99 | 212.99 | 213.55 | 211.35 | 3.07M |
August 25, 2025 | 214.83 | 211.86 | 211.86 | 215.3 | 210.8 | 3.86M |
August 22, 2025 | 217.12 | 215.59 | 215.59 | 218.7 | 215.05 | 1.45M |
August 21, 2025 | 216.73 | 216.11 | 216.11 | 217.52 | 215 | 922,028 |
August 20, 2025 | 217.79 | 216.73 | 216.73 | 219.87 | 216.32 | 1.92M |
August 19, 2025 | 214.3 | 216.43 | 216.43 | 217.01 | 214.01 | 1.89M |
August 18, 2025 | 216.62 | 214.28 | 214.28 | 216.62 | 214.11 | 1.76M |
August 15, 2025 | 221.28 | 216.55 | 216.55 | 221.36 | 216.17 | 1.4M |
August 14, 2025 | 225.21 | 221.36 | 220.91 | 225.85 | 221.28 | 1.06M |
August 13, 2025 | 223.65 | 225.1 | 225.1 | 225.43 | 222.98 | 1.12M |
August 12, 2025 | 223.9 | 223.31 | 223.31 | 224.26 | 221.8 | 1.47M |
August 11, 2025 | 225.92 | 223.88 | 223.88 | 226.67 | 223.38 | 1.11M |
August 08, 2025 | 223.43 | 226.27 | 226.27 | 226.75 | 223.42 | 1.74M |
August 07, 2025 | 225.96 | 223.4 | 223.4 | 225.98 | 222.97 | 1.07M |
August 06, 2025 | 223.5 | 224.28 | 224.28 | 224.54 | 221.72 | 1.34M |
August 05, 2025 | 225.08 | 222.86 | 222.86 | 225.49 | 222.4 | 1.34M |
August 04, 2025 | 220.92 | 225.09 | 225.09 | 225.44 | 220.65 | 1.43M |
August 01, 2025 | 222.61 | 221.5 | 221.5 | 222.61 | 219.03 | 1.3M |
July 31, 2025 | 223.4 | 222.55 | 222.55 | 225.87 | 221.46 | 1.46M |
July 30, 2025 | 222.87 | 223.13 | 223.13 | 224.34 | 221.67 | 1.54M |
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 |