227.63
+4.22(+1.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2025 | 177.24 | 174.84 | 174.84 | 178.87 | 174.78 | 1.21M |
| June 16, 2025 | 179.97 | 178.63 | 178.63 | 181.59 | 177.65 | 1.29M |
| June 13, 2025 | 179.86 | 176.74 | 176.74 | 182.61 | 174.83 | 1.42M |
| June 12, 2025 | 183.13 | 184.39 | 183.18 | 185.05 | 181.95 | 1.17M |
| June 11, 2025 | 184.9 | 184.8 | 183.58 | 188.31 | 183.36 | 1.44M |
| June 10, 2025 | 183.2 | 182.8 | 181.6 | 183.95 | 181.74 | 845,021 |
| June 09, 2025 | 182.92 | 182.36 | 181.16 | 184.1 | 180.09 | 1.24M |
| June 06, 2025 | 181.17 | 180.75 | 179.56 | 181.17 | 178.62 | 794,302 |
| June 05, 2025 | 176.8 | 179 | 177.82 | 180.54 | 176.72 | 1.1M |
| June 04, 2025 | 178.1 | 176.67 | 175.51 | 180.33 | 176.66 | 1.23M |
| June 03, 2025 | 177.39 | 177.77 | 176.6 | 178.51 | 175.05 | 1.17M |
| June 02, 2025 | 178.49 | 176.48 | 175.32 | 178.49 | 173.84 | 1.76M |
| May 30, 2025 | 178.5 | 179.34 | 179.34 | 180.6 | 175.96 | 1.91M |
| May 29, 2025 | 179.16 | 181.21 | 181.21 | 181.25 | 175.78 | 2.43M |