203.21
-1.93(-0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 206.25 | 203.21 | 203.21 | 206.64 | 198.95 | 2.45M |
| September 05, 2025 | 206.27 | 205.14 | 205.14 | 213.25 | 199.3 | 3.07M |
| September 04, 2025 | 202.4 | 201.87 | 201.87 | 204.2 | 197.5 | 1.73M |
| September 03, 2025 | 195.83 | 201.49 | 201.49 | 203.03 | 194.3 | 2.55M |
| September 02, 2025 | 190.15 | 195.78 | 195.78 | 196.25 | 187.64 | 1.94M |
| August 29, 2025 | 197.15 | 195.19 | 195.19 | 199.8 | 195.04 | 1.4M |
| August 28, 2025 | 193.75 | 197.02 | 197.02 | 199.78 | 192.93 | 2.02M |
| August 27, 2025 | 195.09 | 191.23 | 191.23 | 196.71 | 191.05 | 2.03M |
| August 26, 2025 | 198.97 | 196.72 | 196.72 | 201 | 195.79 | 2.3M |
| August 25, 2025 | 200 | 199.44 | 199.44 | 201.5 | 195.12 | 1.94M |
| August 22, 2025 | 194.15 | 202.28 | 202.28 | 203.16 | 191.1 | 4.43M |
| August 21, 2025 | 204.6 | 192 | 192 | 204.6 | 191.4 | 5.22M |
| August 20, 2025 | 208.67 | 206.44 | 206.44 | 212.99 | 205.26 | 3.05M |
| August 19, 2025 | 215.33 | 210.96 | 210.96 | 219.65 | 208.51 | 4.57M |
| August 18, 2025 | 209.68 | 219.33 | 219.33 | 221.5 | 209.5 | 9.49M |
| August 15, 2025 | 182.12 | 199.95 | 199.95 | 206.6 | 179.06 | 10.93M |
| August 14, 2025 | 182.19 | 180.05 | 180.05 | 183.04 | 176.47 | 2.51M |
| August 13, 2025 | 185.36 | 184.84 | 184.84 | 192.54 | 183.2 | 2.84M |
| August 12, 2025 | 184.29 | 184.73 | 184.73 | 187.77 | 181.52 | 2.02M |
| August 11, 2025 | 184.28 | 182.13 | 182.13 | 187.52 | 181.52 | 1.51M |
| August 08, 2025 | 187.39 | 184.65 | 184.65 | 188.5 | 183.78 | 1.63M |
| August 07, 2025 | 187.57 | 185.6 | 185.6 | 190.66 | 185.22 | 2.22M |
| August 06, 2025 | 186.72 | 185.01 | 185.01 | 190 | 183.5 | 1.76M |
| August 05, 2025 | 183.06 | 186.84 | 186.84 | 188.83 | 181.3 | 2.51M |
| August 04, 2025 | 184.3 | 183.42 | 183.42 | 186.25 | 181.47 | 2.15M |
| August 01, 2025 | 186.34 | 183.97 | 183.97 | 189.63 | 179 | 5.8M |
| July 31, 2025 | 179.89 | 174.73 | 174.73 | 179.89 | 171.99 | 3.57M |
| July 30, 2025 | 181.99 | 179.13 | 179.13 | 183 | 176.62 | 2.3M |
| July 29, 2025 | 183.58 | 181.82 | 181.82 | 184.51 | 180.93 | 1.58M |
| July 28, 2025 | 183.75 | 183.58 | 183.58 | 184.89 | 180.32 | 2.62M |
| July 25, 2025 | 180.05 | 185.32 | 185.32 | 186.81 | 179.32 | 2.05M |
| July 24, 2025 | 180.29 | 180.72 | 180.72 | 181.99 | 177.06 | 2.05M |
| July 23, 2025 | 180.68 | 179.77 | 179.77 | 181.88 | 176.88 | 1.89M |
| July 22, 2025 | 178.34 | 179.99 | 179.99 | 181.06 | 175.53 | 1.94M |
| July 21, 2025 | 176.93 | 178.33 | 178.33 | 181.25 | 175.2 | 2.3M |
| July 18, 2025 | 173.4 | 175.85 | 175.85 | 177.23 | 171.86 | 2.61M |
| July 17, 2025 | 167.74 | 173.54 | 173.54 | 175.85 | 167.6 | 3.65M |
| July 16, 2025 | 172.1 | 166.82 | 166.82 | 173.37 | 165.57 | 3.21M |
| July 15, 2025 | 167.34 | 171.93 | 171.93 | 172.8 | 165.89 | 4.19M |
| July 14, 2025 | 162.5 | 160.84 | 160.84 | 165.15 | 159.85 | 1.91M |
| July 11, 2025 | 163.6 | 162.44 | 162.44 | 165.64 | 161.76 | 2.14M |
| July 10, 2025 | 166.59 | 165.09 | 165.09 | 168.48 | 164.6 | 3.02M |
| July 09, 2025 | 165.3 | 165.99 | 165.99 | 167.24 | 163.19 | 2.98M |
| July 08, 2025 | 168.32 | 165.48 | 165.48 | 172.62 | 165.15 | 4.97M |
| July 07, 2025 | 183.16 | 177.06 | 177.06 | 183.88 | 175.31 | 3.69M |
| July 03, 2025 | 178 | 185.03 | 185.03 | 189.5 | 177.85 | 6.4M |
| July 02, 2025 | 165 | 170.52 | 170.52 | 178.31 | 164.71 | 6.33M |
| July 01, 2025 | 164.92 | 162.96 | 162.96 | 169.6 | 158.81 | 6.57M |
| June 30, 2025 | 161.63 | 165.54 | 165.54 | 167.79 | 159.52 | 7.94M |
| June 27, 2025 | 156.37 | 152.14 | 152.14 | 158.19 | 149.54 | 4.37M |
| June 26, 2025 | 156.81 | 155.63 | 155.63 | 158.99 | 154 | 4.13M |
| June 25, 2025 | 152 | 152.7 | 152.7 | 152.97 | 147.3 | 3.39M |
| June 24, 2025 | 145.94 | 151.18 | 151.18 | 153.49 | 142.84 | 5.15M |
| June 23, 2025 | 144.3 | 144.67 | 144.67 | 147 | 139.26 | 3.71M |
| June 20, 2025 | 144 | 145 | 145 | 147.73 | 143.8 | 5.07M |
| June 18, 2025 | 143.71 | 143.67 | 143.67 | 150.75 | 141.5 | 7.61M |
| June 17, 2025 | 137.95 | 143.9 | 143.9 | 146.93 | 135.5 | 20.58M |
| June 16, 2025 | 176.32 | 175.25 | 175.25 | 177.63 | 169.63 | 4.93M |
| June 13, 2025 | 164.63 | 175.2 | 175.2 | 179.5 | 164.1 | 4.47M |
| June 12, 2025 | 167.52 | 167.83 | 167.83 | 168.94 | 163.76 | 2.12M |