221.50
-9.43(-4.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 227.48 | 221.5 | 221.5 | 229.3 | 221.21 | 1.85M |
| September 11, 2025 | 227.18 | 230.93 | 229.72 | 231.3 | 225.29 | 1.77M |
| September 10, 2025 | 220.48 | 227.07 | 227.07 | 228.48 | 219.55 | 1.99M |
| September 09, 2025 | 227.81 | 220.27 | 220.27 | 227.81 | 219.11 | 1.96M |
| September 08, 2025 | 222.36 | 223.83 | 223.83 | 228.61 | 220.83 | 2.23M |
| September 05, 2025 | 222.21 | 221.24 | 221.24 | 223.42 | 219.33 | 3.44M |
| September 04, 2025 | 210.36 | 222.03 | 222.03 | 222.81 | 209.34 | 3.06M |
| September 03, 2025 | 209 | 210.2 | 210.2 | 213.64 | 208.54 | 2.14M |
| September 02, 2025 | 211 | 209.27 | 209.27 | 211 | 205.88 | 2.13M |
| August 29, 2025 | 215.95 | 212.8 | 212.8 | 216.36 | 208.42 | 4.12M |
| August 28, 2025 | 219.95 | 215.08 | 215.08 | 232.27 | 211.1 | 5.5M |
| August 27, 2025 | 225.6 | 226.01 | 226.01 | 230.76 | 224.81 | 3.21M |
| August 26, 2025 | 227.31 | 226.81 | 226.81 | 230.69 | 223.89 | 3.37M |
| August 25, 2025 | 226.84 | 227.84 | 227.84 | 228.79 | 225.8 | 2M |
| August 22, 2025 | 224.32 | 227.63 | 227.63 | 228.52 | 222.97 | 1.58M |
| August 21, 2025 | 221 | 223.41 | 223.41 | 223.58 | 218.5 | 1.1M |
| August 20, 2025 | 227.78 | 222.89 | 222.89 | 227.92 | 220.88 | 1.22M |
| August 19, 2025 | 224.96 | 227.57 | 227.57 | 229.39 | 224.18 | 1.94M |
| August 18, 2025 | 225.23 | 223.39 | 223.39 | 225.91 | 221.58 | 1.23M |
| August 15, 2025 | 222.73 | 223.97 | 223.97 | 224.3 | 221.36 | 1.18M |
| August 14, 2025 | 221.96 | 222.81 | 222.81 | 224.21 | 220.1 | 935,863 |
| August 13, 2025 | 223.03 | 225.97 | 225.97 | 226.78 | 220.57 | 1.32M |
| August 12, 2025 | 215.59 | 222.21 | 222.21 | 224.09 | 215.26 | 2.23M |
| August 11, 2025 | 213.41 | 211.88 | 211.88 | 213.44 | 210.03 | 943,400 |
| August 08, 2025 | 214.92 | 211.24 | 211.24 | 214.92 | 210.53 | 958,400 |
| August 07, 2025 | 218.98 | 215.14 | 215.14 | 219.58 | 212.81 | 1.04M |
| August 06, 2025 | 212.29 | 216.83 | 216.83 | 216.92 | 211.9 | 1.17M |
| August 05, 2025 | 209.82 | 212.22 | 212.22 | 212.72 | 208.85 | 807,024 |
| August 04, 2025 | 209.09 | 209.5 | 209.5 | 210.04 | 206.91 | 657,311 |
| August 01, 2025 | 207 | 206.77 | 206.77 | 207.9 | 202.52 | 1.32M |
| July 31, 2025 | 211.73 | 211.51 | 211.51 | 213.42 | 210.55 | 969,900 |
| July 30, 2025 | 216.79 | 213.09 | 213.09 | 216.79 | 212.24 | 889,814 |
| July 29, 2025 | 219.82 | 214.79 | 214.79 | 219.82 | 214.52 | 907,538 |
| July 28, 2025 | 218.11 | 219.49 | 219.49 | 220.89 | 216.88 | 1.23M |
| July 25, 2025 | 215.01 | 217.19 | 217.19 | 217.24 | 212.42 | 910,644 |
| July 24, 2025 | 216.41 | 211.87 | 211.87 | 216.98 | 211.66 | 839,437 |
| July 23, 2025 | 217.33 | 216.79 | 216.79 | 218.18 | 214.84 | 1.14M |
| July 22, 2025 | 216.52 | 214.63 | 214.63 | 218.69 | 213.31 | 1.05M |
| July 21, 2025 | 210.61 | 215.44 | 215.44 | 218.02 | 210 | 2.32M |
| July 18, 2025 | 210.52 | 209.49 | 209.49 | 210.57 | 206.83 | 1.05M |
| July 17, 2025 | 202.86 | 209.19 | 209.19 | 210.73 | 202.06 | 1.46M |
| July 16, 2025 | 206.73 | 201.83 | 201.83 | 207.28 | 201.67 | 1.54M |
| July 15, 2025 | 209.75 | 206.17 | 206.17 | 210.73 | 205.26 | 1.05M |
| July 14, 2025 | 208.78 | 208.85 | 208.85 | 209.72 | 205.29 | 1.31M |
| July 11, 2025 | 212.31 | 209.99 | 209.99 | 213.86 | 208.54 | 1.26M |
| July 10, 2025 | 210.73 | 214.63 | 214.63 | 215.74 | 209.89 | 1.41M |
| July 09, 2025 | 207.95 | 210.31 | 210.31 | 211.16 | 207 | 1.36M |
| July 08, 2025 | 206.45 | 207.67 | 207.67 | 208.59 | 203.8 | 1.04M |
| July 07, 2025 | 205.06 | 206.94 | 206.94 | 207.79 | 203.67 | 1.27M |
| July 03, 2025 | 206.69 | 206.23 | 206.23 | 208.59 | 204.08 | 680,800 |
| July 02, 2025 | 205.02 | 206.44 | 206.44 | 208.22 | 202.36 | 1.74M |
| July 01, 2025 | 200 | 205.94 | 205.94 | 209.5 | 198.04 | 1.76M |
| June 30, 2025 | 203.32 | 197.81 | 197.81 | 203.9 | 197.54 | 1.67M |
| June 27, 2025 | 203.5 | 202.82 | 202.82 | 206.72 | 202.22 | 4M |
| June 26, 2025 | 186.32 | 195.88 | 195.88 | 197.5 | 186.32 | 2.83M |
| June 25, 2025 | 178.5 | 185.66 | 185.66 | 187.06 | 177.15 | 2.12M |
| June 24, 2025 | 177.55 | 178.27 | 178.27 | 178.7 | 175.75 | 954,557 |
| June 23, 2025 | 172.14 | 175.79 | 175.79 | 176.71 | 170.73 | 1.05M |
| June 20, 2025 | 174.47 | 173.52 | 173.52 | 176.45 | 172.07 | 2.45M |
| June 18, 2025 | 173.17 | 174.23 | 174.23 | 175.81 | 173.15 | 1.45M |