203.50
-0.4(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 203.85 | 203.9 | 203.9 | 206.44 | 201.28 | 34.93M |
| August 14, 2025 | 201.5 | 202.94 | 202.94 | 204.44 | 201.23 | 25.23M |
| August 13, 2025 | 204.13 | 201.96 | 201.96 | 204.53 | 197.51 | 28.34M |
| August 12, 2025 | 201.37 | 203.34 | 203.34 | 204.5 | 200.59 | 30.38M |
| August 11, 2025 | 200.94 | 201 | 201 | 201.48 | 199.07 | 25.83M |
| August 08, 2025 | 197.22 | 201.42 | 201.42 | 202.61 | 197.17 | 38.75M |
| August 07, 2025 | 197.06 | 196.52 | 196.52 | 197.54 | 194.33 | 25.86M |
| August 06, 2025 | 194.49 | 196.09 | 196.09 | 196.63 | 193.67 | 21.44M |
| August 05, 2025 | 194.71 | 194.67 | 194.67 | 197.86 | 193.89 | 30.91M |
| August 04, 2025 | 190.31 | 195.04 | 195.04 | 195.27 | 190.12 | 31.27M |
| August 01, 2025 | 189.03 | 189.13 | 189.13 | 190.83 | 187.82 | 34.74M |
| July 31, 2025 | 195.71 | 191.9 | 191.9 | 195.99 | 191.09 | 50.58M |
| July 30, 2025 | 195.6 | 196.53 | 196.53 | 197.6 | 194.69 | 31.74M |
| July 29, 2025 | 192.43 | 195.75 | 195.75 | 195.92 | 192.08 | 40.67M |
| July 28, 2025 | 193.65 | 192.58 | 192.58 | 194.05 | 190.84 | 37.98M |
| July 25, 2025 | 191.98 | 193.18 | 193.18 | 194.33 | 191.26 | 39.52M |
| July 24, 2025 | 197.03 | 192.17 | 192.17 | 197.95 | 191 | 74.54M |
| July 23, 2025 | 191.5 | 190.23 | 190.23 | 192.53 | 189.18 | 50.17M |
| July 22, 2025 | 191.5 | 191.34 | 191.34 | 191.65 | 187.46 | 44.66M |
| July 21, 2025 | 186.25 | 190.1 | 190.1 | 190.29 | 186.15 | 45.8M |
| July 18, 2025 | 185.4 | 185.06 | 185.06 | 186.42 | 183.71 | 34.01M |
| July 17, 2025 | 182.14 | 183.58 | 183.58 | 184.06 | 180.48 | 31.88M |
| July 16, 2025 | 183.24 | 182.97 | 182.97 | 184.33 | 182.03 | 33.1M |
| July 15, 2025 | 182.81 | 182 | 182 | 184.22 | 181.6 | 32.9M |
| July 14, 2025 | 181.01 | 181.56 | 181.56 | 183.67 | 179.68 | 32.32M |
| July 11, 2025 | 176.79 | 180.19 | 180.19 | 181.43 | 176.48 | 34.2M |
| July 10, 2025 | 175.63 | 177.62 | 177.62 | 178.43 | 174.38 | 29.25M |
| July 09, 2025 | 175.25 | 176.62 | 176.6 | 179.43 | 172.77 | 42.88M |
| July 08, 2025 | 177.85 | 174.36 | 174.36 | 177.95 | 172.81 | 38.79M |
| July 07, 2025 | 179.06 | 176.79 | 176.79 | 179.3 | 175.68 | 34.02M |
| July 03, 2025 | 178.5 | 179.53 | 179.53 | 179.67 | 177.05 | 21.69M |
| July 02, 2025 | 175.54 | 178.64 | 178.64 | 178.86 | 175.07 | 29.13M |
| July 01, 2025 | 175.74 | 175.84 | 175.84 | 176.09 | 173.53 | 35.62M |
| June 30, 2025 | 180.78 | 176.23 | 176.23 | 181.23 | 174.58 | 63.38M |
| June 27, 2025 | 173.52 | 178.53 | 178.53 | 178.67 | 171.73 | 98.35M |
| June 26, 2025 | 172.43 | 173.54 | 173.54 | 173.69 | 169.94 | 31.63M |
| June 25, 2025 | 167.63 | 170.68 | 170.68 | 172.36 | 167.55 | 34.35M |
| June 24, 2025 | 167.04 | 166.77 | 166.77 | 168.22 | 166.13 | 40.12M |
| June 23, 2025 | 166.27 | 165.19 | 165.19 | 167.34 | 162 | 57.67M |
| June 20, 2025 | 173.95 | 166.64 | 166.64 | 174.34 | 165.46 | 75.66M |
| June 18, 2025 | 175.98 | 173.32 | 173.32 | 176.56 | 173.2 | 28.5M |
| June 17, 2025 | 175.7 | 175.95 | 175.95 | 177.36 | 174.58 | 24.97M |
| June 16, 2025 | 174.73 | 176.77 | 176.77 | 176.94 | 174.65 | 27.39M |
| June 13, 2025 | 172.44 | 174.67 | 174.67 | 177.13 | 172.39 | 27.62M |
| June 12, 2025 | 176.18 | 175.7 | 175.7 | 176.72 | 174.75 | 20.78M |
| June 11, 2025 | 179.77 | 177.35 | 177.35 | 180.37 | 176.75 | 31.65M |
| June 10, 2025 | 176.2 | 178.6 | 178.6 | 181.11 | 174.91 | 60M |
| June 09, 2025 | 174.54 | 176.09 | 176.09 | 176.47 | 174.37 | 28.94M |
| June 06, 2025 | 170.96 | 173.68 | 173.68 | 174.5 | 170.95 | 35.44M |
| June 05, 2025 | 170.36 | 168.21 | 168.21 | 170.93 | 167.78 | 34.49M |
| June 04, 2025 | 166.75 | 168.05 | 168.05 | 168.22 | 166.36 | 26.68M |
| June 03, 2025 | 167.49 | 166.18 | 166.18 | 168.48 | 165.28 | 44.86M |
| June 02, 2025 | 167.84 | 169.03 | 169.03 | 169.87 | 167.39 | 38.61M |
| May 30, 2025 | 171.35 | 171.74 | 171.74 | 172.21 | 167.44 | 52.64M |
| May 29, 2025 | 174 | 171.86 | 171.86 | 174.42 | 170.63 | 29.37M |
| May 28, 2025 | 173.16 | 172.36 | 172.36 | 175.27 | 171.91 | 34.31M |
| May 27, 2025 | 170.16 | 172.9 | 172.9 | 173.17 | 170 | 38M |
| May 23, 2025 | 169.06 | 168.47 | 168.47 | 169.96 | 167.89 | 35.15M |
| May 22, 2025 | 171.85 | 170.87 | 170.87 | 176.77 | 170.71 | 74.55M |
| May 21, 2025 | 163.69 | 168.56 | 168.56 | 173.14 | 163.56 | 71.52M |