216.90
-1.1(-0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 218 | 218 | 218 | 218 | 218 | 0 |
| August 14, 2025 | 217.8 | 217.8 | 217.8 | 217.8 | 217.8 | 0 |
| August 13, 2025 | 217.7 | 217.7 | 217.7 | 217.7 | 217.7 | 0 |
| August 12, 2025 | 218.8 | 218.8 | 218.8 | 218.8 | 218.8 | 0 |
| August 11, 2025 | 218.4 | 218.4 | 218.4 | 218.4 | 218.4 | 0 |
| August 08, 2025 | 219.7 | 219.7 | 219.7 | 219.7 | 219.7 | 0 |
| August 07, 2025 | 219 | 219 | 219 | 219 | 219 | 0 |
| August 06, 2025 | 219.7 | 219.7 | 219.7 | 219.7 | 219.7 | 0 |
| August 05, 2025 | 218.1 | 218.1 | 218.1 | 218.1 | 218.1 | 0 |
| August 04, 2025 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | 0 |
| August 01, 2025 | 218.5 | 218.47 | 218.47 | 218.5 | 217.7 | 11,340 |
| July 31, 2025 | 219.57 | 219.57 | 219.57 | 219.57 | 219.57 | 0 |
| July 30, 2025 | 223.8 | 223.8 | 223.8 | 223.8 | 223.8 | 0 |
| July 29, 2025 | 224.1 | 224.1 | 224.1 | 224.1 | 224.1 | 0 |
| July 28, 2025 | 223.23 | 223.23 | 223.23 | 223.23 | 223.23 | 0 |
| July 25, 2025 | 223.48 | 223.48 | 223.48 | 223.48 | 223.48 | 0 |
| July 24, 2025 | 225.25 | 225.25 | 225.25 | 225.25 | 225.25 | 0 |
| July 23, 2025 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | 0 |
| July 22, 2025 | 225.53 | 225.53 | 225.53 | 225.53 | 225.53 | 0 |
| July 21, 2025 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | 0 |
| July 18, 2025 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | 0 |
| July 17, 2025 | 220.98 | 222.55 | 222.55 | 222.55 | 220.98 | 547 |
| July 16, 2025 | 221.9 | 221.9 | 221.9 | 221.9 | 221.9 | 0 |
| July 15, 2025 | 222.74 | 222.43 | 222.43 | 222.74 | 222.43 | 40 |
| July 14, 2025 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | 0 |
| July 11, 2025 | 221.51 | 223.47 | 223.47 | 223.47 | 221.51 | 123 |
| July 10, 2025 | 222.08 | 222.08 | 222.08 | 222.08 | 222.08 | 0 |
| July 09, 2025 | 221.33 | 221.33 | 221.33 | 221.33 | 221.33 | 0 |
| July 08, 2025 | 220.93 | 220.93 | 220.93 | 220.93 | 220.93 | 0 |
| July 07, 2025 | 218.5 | 220.23 | 220.23 | 220.23 | 218.4 | 1,954 |
| July 04, 2025 | 220.7 | 220.7 | 220.7 | 220.7 | 220.7 | 0 |
| July 03, 2025 | 221.38 | 221.38 | 221.38 | 221.38 | 221.38 | 0 |
| July 02, 2025 | 221.43 | 221.43 | 221.43 | 221.43 | 221.43 | 0 |
| July 01, 2025 | 220 | 219.25 | 219.25 | 220 | 219.25 | 150 |
| June 30, 2025 | 219.14 | 218.93 | 218.93 | 219.39 | 218.93 | 117 |
| June 27, 2025 | 220.05 | 220.05 | 220.05 | 220.05 | 220.05 | 0 |
| June 26, 2025 | 220.48 | 220.48 | 220.48 | 220.48 | 220.48 | 0 |
| June 25, 2025 | 218.02 | 218.73 | 218.73 | 218.73 | 218.02 | 56 |
| June 24, 2025 | 220.88 | 218.8 | 218.8 | 220.88 | 215.71 | 14,614 |
| June 23, 2025 | 225.47 | 225.47 | 225.47 | 225.47 | 225.47 | 0 |
| June 20, 2025 | 224.85 | 225.27 | 225.27 | 225.27 | 224.85 | 250 |
| June 19, 2025 | 226.88 | 226.88 | 226.88 | 226.88 | 226.88 | 0 |
| June 18, 2025 | 224.5 | 224.5 | 224.5 | 224.5 | 224.5 | 0 |
| June 17, 2025 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | 0 |
| June 16, 2025 | 220.93 | 220.93 | 220.93 | 220.93 | 220.93 | 0 |
| June 13, 2025 | 220.88 | 220.88 | 220.88 | 220.88 | 220.88 | 0 |
| June 12, 2025 | 218.45 | 218.45 | 218.45 | 218.45 | 218.45 | 0 |
| June 11, 2025 | 217.03 | 217.03 | 217.03 | 217.03 | 217.03 | 0 |
| June 10, 2025 | 217.2 | 217.2 | 217.2 | 217.2 | 217.2 | 0 |
| June 09, 2025 | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | 0 |
| June 06, 2025 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| June 05, 2025 | 215.76 | 216.18 | 216.18 | 216.18 | 215.76 | 3 |
| June 04, 2025 | 214.5 | 214.5 | 214.5 | 214.5 | 214.5 | 0 |
| June 03, 2025 | 213.37 | 214.88 | 214.88 | 214.88 | 213.37 | 170 |
| June 02, 2025 | 214.4 | 214.4 | 214.4 | 214.4 | 214.4 | 0 |
| May 30, 2025 | 209 | 209 | 209 | 209 | 209 | 0 |
| May 29, 2025 | 210.95 | 210.95 | 210.95 | 210.95 | 210.95 | 0 |
| May 28, 2025 | 214.69 | 212.3 | 212.3 | 214.69 | 212.3 | 3,781 |
| May 27, 2025 | 210.55 | 212.48 | 212.48 | 212.48 | 210.55 | 229 |
| May 23, 2025 | 213.93 | 213.93 | 213.93 | 213.93 | 213.93 | 0 |