214.95
-1.57(-0.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 215.92 | 214.95 | 214.95 | 219.1 | 211.53 | 1.35M |
September 04, 2025 | 213.46 | 216.52 | 216.52 | 217 | 212.49 | 1.1M |
September 03, 2025 | 212.4 | 212.54 | 212.54 | 214.8 | 210.03 | 1.19M |
September 02, 2025 | 209.83 | 212.12 | 212.12 | 212.72 | 209.01 | 1.12M |
August 29, 2025 | 215 | 214.8 | 214.8 | 216.21 | 213.5 | 1.26M |
August 28, 2025 | 212.92 | 214.71 | 214.71 | 215.28 | 210.28 | 1.35M |
August 27, 2025 | 213.63 | 212.21 | 211.81 | 214.87 | 211.22 | 1.39M |
August 26, 2025 | 213 | 213.63 | 213.23 | 214.46 | 211.88 | 1.65M |
August 25, 2025 | 214.84 | 213.35 | 212.95 | 216 | 211.75 | 1.58M |
August 22, 2025 | 206.06 | 214.81 | 214.41 | 216.6 | 204.79 | 2.22M |
August 21, 2025 | 205.31 | 205.35 | 205.35 | 206.19 | 204.17 | 1.13M |
August 20, 2025 | 206.98 | 205.68 | 205.68 | 207.5 | 204.03 | 1.35M |
August 19, 2025 | 205.95 | 208.04 | 208.04 | 209.55 | 204.64 | 1.73M |
August 18, 2025 | 206.98 | 206.67 | 206.67 | 207.95 | 205.48 | 1.47M |
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 |