203.49
+1.82(+0.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 200.74 | 203.49 | 203.49 | 204.02 | 200.17 | 1.16M |
| July 31, 2025 | 202.78 | 201.67 | 201.67 | 205.23 | 200.92 | 1.22M |
| July 30, 2025 | 204.76 | 203.2 | 203.2 | 207.06 | 202.17 | 1.45M |
| July 29, 2025 | 203.18 | 202.73 | 202.73 | 203.85 | 201.5 | 1.02M |
| July 28, 2025 | 204.55 | 203.11 | 203.11 | 204.55 | 201.95 | 1.23M |
| July 25, 2025 | 203.13 | 204.48 | 204.48 | 204.59 | 202.37 | 867,200 |
| July 24, 2025 | 206.9 | 202.8 | 202.8 | 207.01 | 202.21 | 1.48M |
| July 23, 2025 | 209.98 | 208.51 | 208.51 | 211.42 | 208.25 | 1.1M |
| July 22, 2025 | 206.81 | 209.26 | 209.26 | 209.65 | 206.34 | 754,615 |
| July 21, 2025 | 209.38 | 206.81 | 206.81 | 210 | 206.74 | 926,706 |
| July 18, 2025 | 207.84 | 209.54 | 209.54 | 210.26 | 206.39 | 1.05M |
| July 17, 2025 | 207.16 | 207.13 | 207.13 | 209.39 | 205.31 | 1.27M |
| July 16, 2025 | 206.34 | 208.25 | 208.25 | 209.51 | 206.12 | 1.11M |
| July 15, 2025 | 207.76 | 206.71 | 206.71 | 208.63 | 206.09 | 1.22M |
| July 14, 2025 | 209.66 | 209.48 | 209.48 | 210.82 | 208.06 | 1.17M |
| July 11, 2025 | 212.28 | 209.34 | 209.34 | 212.43 | 208 | 1.47M |
| July 10, 2025 | 214.25 | 212.88 | 212.88 | 216.75 | 212.35 | 1.33M |
| July 09, 2025 | 218.4 | 215.83 | 214.33 | 218.5 | 215.44 | 1.09M |
| July 08, 2025 | 216.96 | 217.63 | 216.12 | 218.23 | 215.13 | 838,142 |
| July 07, 2025 | 219.32 | 216.02 | 214.52 | 220.32 | 214.32 | 1.25M |
| July 03, 2025 | 219.84 | 220.27 | 218.74 | 220.85 | 218.82 | 604,934 |
| July 02, 2025 | 218.91 | 219.33 | 217.81 | 219.66 | 215.27 | 1.31M |
| July 01, 2025 | 217.66 | 219.6 | 218.07 | 222.56 | 217.61 | 1.52M |
| June 30, 2025 | 216.35 | 217.97 | 217.97 | 218.68 | 215.53 | 1.49M |
| June 27, 2025 | 215.84 | 216.13 | 216.13 | 216.37 | 213.73 | 3.49M |
| June 26, 2025 | 218.93 | 215.97 | 215.97 | 218.93 | 215.34 | 1.43M |
| June 25, 2025 | 221.02 | 217.46 | 217.46 | 221.48 | 216.27 | 1.71M |
| June 24, 2025 | 223.5 | 220.83 | 220.83 | 224.94 | 220.63 | 1.69M |
| June 23, 2025 | 221.86 | 221.34 | 221.34 | 223.88 | 213.07 | 2.73M |
| June 20, 2025 | 223.57 | 225.78 | 225.78 | 228.27 | 217.01 | 3.83M |
| June 18, 2025 | 225.21 | 222.75 | 222.75 | 226.33 | 221.39 | 2.21M |
| June 17, 2025 | 224.39 | 224.78 | 224.78 | 226.98 | 223.09 | 2.16M |
| June 16, 2025 | 220.15 | 224.76 | 224.76 | 225.41 | 220.15 | 1.91M |
| June 13, 2025 | 217.69 | 217.5 | 217.5 | 218.7 | 215.52 | 1.33M |
| June 12, 2025 | 216.53 | 217.81 | 217.81 | 217.91 | 215.94 | 783,300 |
| June 11, 2025 | 216.58 | 217.67 | 217.67 | 219.05 | 215.71 | 951,536 |
| June 10, 2025 | 219.4 | 216.2 | 216.2 | 220.01 | 215.67 | 949,609 |
| June 09, 2025 | 217.52 | 219.7 | 219.7 | 220.79 | 216.14 | 1.36M |
| June 06, 2025 | 217.18 | 217.53 | 217.53 | 218.16 | 214.93 | 761,200 |
| June 05, 2025 | 215.94 | 215.06 | 215.06 | 216.44 | 213.99 | 835,400 |
| June 04, 2025 | 217.19 | 216.25 | 216.25 | 217.9 | 215.33 | 811,451 |
| June 03, 2025 | 216.53 | 217.21 | 217.21 | 218.22 | 214.65 | 1.26M |
| June 02, 2025 | 213.26 | 216.85 | 216.85 | 216.9 | 212.53 | 1.19M |
| May 30, 2025 | 212.7 | 214.21 | 214.21 | 214.76 | 212.59 | 1.42M |
| May 29, 2025 | 214.08 | 213.71 | 213.71 | 215.68 | 211.45 | 1.62M |
| May 28, 2025 | 214.02 | 213.76 | 213.76 | 215.05 | 212.87 | 1.07M |
| May 27, 2025 | 206.05 | 214.05 | 214.05 | 214.14 | 205.38 | 2.05M |
| May 23, 2025 | 202.57 | 204.02 | 204.02 | 204.65 | 201.92 | 875,126 |
| May 22, 2025 | 203.44 | 203.88 | 203.88 | 204.45 | 202.13 | 2.84M |
| May 21, 2025 | 205.32 | 203.14 | 203.14 | 206.4 | 202.93 | 1.7M |
| May 20, 2025 | 207.95 | 207.04 | 207.04 | 209.41 | 206.93 | 1.23M |
| May 19, 2025 | 209.47 | 208.73 | 208.73 | 210.44 | 208.01 | 1.56M |
| May 16, 2025 | 209.24 | 211.65 | 211.65 | 211.82 | 208.32 | 2.32M |
| May 15, 2025 | 208.13 | 209 | 209 | 210.94 | 207.5 | 2.23M |
| May 14, 2025 | 205.6 | 207.42 | 207.42 | 208.25 | 205.07 | 2.64M |
| May 13, 2025 | 204 | 205 | 205 | 209.22 | 203.3 | 2.84M |
| May 12, 2025 | 202.6 | 203.85 | 203.85 | 205.95 | 201.4 | 3.98M |
| May 09, 2025 | 199.64 | 198.41 | 198.41 | 200.25 | 196.69 | 1.32M |
| May 08, 2025 | 200.91 | 199 | 199 | 201.2 | 198.93 | 1.43M |
| May 07, 2025 | 199.57 | 198 | 198 | 200.93 | 197.82 | 1.75M |