206.78
-0.658(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 208.66 | 207.44 | 207.44 | 210.49 | 207 | 1.6M |
| August 14, 2025 | 208.99 | 207.2 | 207.2 | 210.83 | 206.82 | 2.38M |
| August 13, 2025 | 204 | 209.68 | 209.68 | 210.28 | 202.52 | 2.41M |
| August 12, 2025 | 193.31 | 203.19 | 203.19 | 203.44 | 192.83 | 2.43M |
| August 11, 2025 | 193.43 | 192.63 | 192.63 | 198.16 | 192.32 | 2.35M |
| August 08, 2025 | 211.6 | 195.26 | 195.26 | 213 | 191.15 | 6.98M |
| August 07, 2025 | 184.5 | 187.61 | 187.61 | 188.17 | 181.58 | 4.38M |
| August 06, 2025 | 182.76 | 185.14 | 185.14 | 185.62 | 182.15 | 1.8M |
| August 05, 2025 | 185.8 | 181.84 | 181.84 | 186.41 | 180.43 | 1.58M |
| August 04, 2025 | 179.73 | 184.99 | 184.99 | 185.64 | 179.61 | 1.5M |
| August 01, 2025 | 177.27 | 178.06 | 178.06 | 178.25 | 174.05 | 1.67M |
| July 31, 2025 | 180.34 | 180.22 | 180.22 | 183.34 | 179.46 | 1.31M |
| July 30, 2025 | 179.88 | 179.79 | 179.79 | 182.04 | 177.24 | 1.99M |
| July 29, 2025 | 187.35 | 182.81 | 182.81 | 188.48 | 182.59 | 1.24M |
| July 28, 2025 | 187.53 | 187.16 | 187.16 | 188.85 | 186.12 | 1.3M |
| July 25, 2025 | 192.09 | 187.34 | 187.34 | 192.58 | 186.89 | 1.42M |
| July 24, 2025 | 192.37 | 190.48 | 190.48 | 193.79 | 189.83 | 1.94M |
| July 23, 2025 | 190.15 | 192.19 | 192.19 | 192.31 | 189.16 | 1.26M |
| July 22, 2025 | 185.41 | 189.44 | 189.44 | 190.89 | 185.14 | 1.4M |
| July 21, 2025 | 185.18 | 185.47 | 185.47 | 186.62 | 184 | 1.2M |
| July 18, 2025 | 183.51 | 184.93 | 184.93 | 185.06 | 182 | 1.16M |
| July 17, 2025 | 178.28 | 182.08 | 182.08 | 183.03 | 177.62 | 1.32M |
| July 16, 2025 | 179.9 | 178.3 | 178.3 | 180.4 | 177 | 1.15M |
| July 15, 2025 | 183.5 | 178.99 | 178.99 | 183.73 | 178.56 | 1.62M |
| July 14, 2025 | 183.64 | 183.56 | 183.56 | 184.75 | 182.21 | 1.09M |
| July 11, 2025 | 182.82 | 183.64 | 183.64 | 185.86 | 180.81 | 1.27M |
| July 10, 2025 | 179.26 | 182.97 | 182.97 | 186.16 | 179.05 | 2.15M |
| July 09, 2025 | 179 | 176.09 | 176.09 | 180.44 | 175.66 | 1.27M |
| July 08, 2025 | 178.69 | 177.55 | 177.55 | 181.22 | 177.47 | 1.28M |
| July 07, 2025 | 176.4 | 177.8 | 177.8 | 179.5 | 175.71 | 1.39M |
| July 03, 2025 | 171.27 | 176.48 | 176.48 | 178.62 | 171.27 | 1.43M |
| July 02, 2025 | 174.12 | 171.01 | 171.01 | 174.12 | 169.23 | 1.64M |
| July 01, 2025 | 168 | 174.04 | 174.04 | 174.9 | 167.35 | 2.62M |
| June 30, 2025 | 170.81 | 168.68 | 168.68 | 171.6 | 167.99 | 1.46M |
| June 27, 2025 | 167.12 | 170.76 | 170.76 | 171.12 | 166.22 | 1.87M |
| June 26, 2025 | 166.81 | 166.8 | 166.8 | 167.65 | 165.55 | 1.9M |
| June 25, 2025 | 167.8 | 165.75 | 165.75 | 168.78 | 164.47 | 2.18M |
| June 24, 2025 | 167.81 | 169.22 | 169.22 | 170.33 | 167.24 | 1.75M |
| June 23, 2025 | 163.58 | 165.82 | 165.82 | 166.51 | 160 | 1.53M |
| June 20, 2025 | 164.08 | 164.88 | 164.88 | 165.35 | 163.35 | 2.56M |
| June 18, 2025 | 161.9 | 162.46 | 162.46 | 164.16 | 161.9 | 1.23M |
| June 17, 2025 | 162.57 | 161.99 | 161.99 | 164.76 | 161.29 | 1.4M |
| June 16, 2025 | 168.33 | 164.61 | 164.61 | 169.34 | 164.47 | 2.1M |
| June 13, 2025 | 168.23 | 165.63 | 165.63 | 169.7 | 164.5 | 1.4M |
| June 12, 2025 | 172.06 | 171.7 | 171.7 | 172.6 | 170.32 | 1.03M |
| June 11, 2025 | 175.52 | 173.32 | 173.32 | 175.98 | 172.63 | 1.1M |
| June 10, 2025 | 177.46 | 174.06 | 174.06 | 177.46 | 172.67 | 1.34M |
| June 09, 2025 | 176.74 | 176.62 | 176.62 | 177.91 | 176 | 1.1M |
| June 06, 2025 | 175.04 | 176.55 | 176.55 | 176.78 | 171.3 | 1.82M |
| June 05, 2025 | 171 | 173.38 | 173.38 | 174.91 | 170.3 | 1.9M |
| June 04, 2025 | 168.46 | 169.82 | 169.82 | 170.77 | 167.83 | 1.87M |
| June 03, 2025 | 167 | 168.62 | 168.62 | 170.49 | 165.03 | 1.84M |
| June 02, 2025 | 165.17 | 167.17 | 167.17 | 167.68 | 163.22 | 1.5M |
| May 30, 2025 | 164.36 | 166.75 | 166.75 | 167 | 163.91 | 2.14M |
| May 29, 2025 | 169.5 | 165.65 | 165.65 | 171.79 | 163.64 | 1.66M |
| May 28, 2025 | 165.18 | 167.69 | 167.29 | 168.18 | 164.77 | 1.58M |
| May 27, 2025 | 161.25 | 164.99 | 164.6 | 165.44 | 161.01 | 2.17M |
| May 23, 2025 | 156.69 | 158.98 | 158.98 | 160.05 | 156.18 | 1.26M |
| May 22, 2025 | 158.99 | 160.72 | 160.72 | 161.42 | 156.05 | 2.34M |
| May 21, 2025 | 160.95 | 159.34 | 159.34 | 164.1 | 158.45 | 1.97M |