230.08
+11.82(+5.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 207.08 | 218.26 | 218.26 | 219.04 | 207 | 2.16M |
| August 14, 2025 | 204.29 | 204.37 | 204.37 | 206.61 | 202.05 | 1.4M |
| August 13, 2025 | 210.34 | 207.43 | 207.43 | 210.98 | 206 | 2.52M |
| August 12, 2025 | 202.14 | 207.82 | 207.82 | 209.15 | 198.47 | 3.28M |
| August 11, 2025 | 207 | 201 | 201 | 211.47 | 199.59 | 3.13M |
| August 08, 2025 | 225.66 | 209.18 | 209.18 | 226 | 207.88 | 4.18M |
| August 07, 2025 | 241.24 | 227.86 | 227.86 | 242.77 | 215.96 | 3.51M |
| August 06, 2025 | 229.51 | 235.82 | 235.82 | 236.1 | 228.7 | 1.79M |
| August 05, 2025 | 227 | 228.25 | 228.25 | 232.44 | 225.96 | 1.42M |
| August 04, 2025 | 223.37 | 226.56 | 226.56 | 228.65 | 223.37 | 1.59M |
| August 01, 2025 | 232.63 | 220.97 | 220.97 | 232.66 | 217.33 | 3.02M |
| July 31, 2025 | 249.29 | 237.89 | 237.89 | 251.24 | 237.14 | 2.84M |
| July 30, 2025 | 240.51 | 244.36 | 244.36 | 246.35 | 236.46 | 1.98M |
| July 29, 2025 | 245 | 240.88 | 240.88 | 247.44 | 238.99 | 1.79M |
| July 28, 2025 | 245.3 | 244.41 | 244.41 | 247.59 | 240.71 | 2.27M |
| July 25, 2025 | 236 | 241.37 | 241.37 | 248.25 | 235.3 | 3.59M |
| July 24, 2025 | 231.99 | 235.16 | 235.16 | 243.38 | 231 | 2.5M |
| July 23, 2025 | 225.1 | 228.25 | 228.25 | 229.15 | 221.01 | 1.5M |
| July 22, 2025 | 223.5 | 224.3 | 224.3 | 228.5 | 221.81 | 1.93M |
| July 21, 2025 | 222.91 | 222.24 | 222.24 | 224.99 | 220.25 | 1.92M |
| July 18, 2025 | 219.99 | 221.21 | 221.21 | 222.05 | 217 | 1.82M |
| July 17, 2025 | 210.02 | 218.53 | 218.53 | 220.07 | 210.02 | 2.24M |
| July 16, 2025 | 209.07 | 209.64 | 209.64 | 210 | 203.51 | 1.61M |
| July 15, 2025 | 203.06 | 208.66 | 208.66 | 212.39 | 202.5 | 2.38M |
| July 14, 2025 | 202 | 201.53 | 201.53 | 205.5 | 201.01 | 1.48M |
| July 11, 2025 | 207.93 | 202.51 | 202.51 | 209.63 | 201.67 | 1.7M |
| July 10, 2025 | 218 | 209.27 | 209.27 | 218.42 | 205.44 | 2.93M |
| July 09, 2025 | 213.05 | 217.12 | 217.12 | 217.21 | 210.13 | 3.15M |
| July 08, 2025 | 210.18 | 208.9 | 208.9 | 212.36 | 208.39 | 1.77M |
| July 07, 2025 | 209.99 | 210.01 | 210.01 | 211.46 | 205.67 | 1.58M |
| July 03, 2025 | 205.41 | 211.34 | 211.34 | 213.79 | 205.41 | 1.52M |
| July 02, 2025 | 206.05 | 204.43 | 204.43 | 208.48 | 203.14 | 2.17M |
| July 01, 2025 | 210 | 206.04 | 206.04 | 211.68 | 203.35 | 1.6M |
| June 30, 2025 | 212.17 | 209.99 | 209.99 | 214.17 | 207.95 | 1.66M |
| June 27, 2025 | 209.39 | 209.92 | 209.92 | 211.57 | 206.36 | 3.11M |
| June 26, 2025 | 208.77 | 209.2 | 209.2 | 210.82 | 203.29 | 1.52M |
| June 25, 2025 | 210.84 | 206.76 | 206.76 | 212 | 204.37 | 1.54M |
| June 24, 2025 | 206.21 | 209.25 | 209.25 | 210.33 | 205.45 | 1.92M |
| June 23, 2025 | 200.48 | 203.24 | 203.24 | 204.04 | 196 | 1.61M |
| June 20, 2025 | 207.46 | 201.5 | 201.5 | 212.94 | 200.45 | 3.62M |
| June 18, 2025 | 205.82 | 204.15 | 204.15 | 208.86 | 200.35 | 2.08M |
| June 17, 2025 | 201.08 | 205.6 | 205.6 | 207.09 | 200.57 | 1.86M |
| June 16, 2025 | 207.18 | 202.5 | 202.5 | 209.8 | 202.11 | 2.07M |
| June 13, 2025 | 207.4 | 205.63 | 205.63 | 210.51 | 204.63 | 1.57M |
| June 12, 2025 | 210.22 | 210.66 | 210.66 | 218.12 | 209.96 | 2.18M |
| June 11, 2025 | 213.67 | 210.6 | 210.6 | 214.99 | 209.64 | 2.38M |
| June 10, 2025 | 218.31 | 213.03 | 213.03 | 220 | 212.82 | 2.51M |
| June 09, 2025 | 222.43 | 217.23 | 217.23 | 223.26 | 216.68 | 2.27M |
| June 06, 2025 | 227.65 | 220.14 | 220.14 | 227.93 | 219.14 | 3.37M |
| June 05, 2025 | 234.75 | 225.38 | 225.38 | 237.18 | 222.06 | 13.18M |
| June 04, 2025 | 194.19 | 199.73 | 199.73 | 201.79 | 193.87 | 6.5M |
| June 03, 2025 | 193.68 | 193.75 | 193.75 | 195.29 | 190.36 | 2.79M |
| June 02, 2025 | 188.42 | 193 | 193 | 193.18 | 183.64 | 2.42M |
| May 30, 2025 | 188.04 | 188.83 | 188.83 | 189.12 | 182.43 | 2.63M |
| May 29, 2025 | 190.57 | 189.36 | 189.36 | 191.73 | 186.2 | 1.64M |
| May 28, 2025 | 188.4 | 188.45 | 188.45 | 190.26 | 186.85 | 1.9M |
| May 27, 2025 | 189.89 | 188.95 | 188.95 | 189.89 | 187.48 | 1.98M |
| May 23, 2025 | 184.5 | 185.85 | 185.85 | 186.9 | 182.9 | 1.25M |
| May 22, 2025 | 187.47 | 188.58 | 188.58 | 191.74 | 186.55 | 2.2M |
| May 21, 2025 | 188 | 185.01 | 185.01 | 190.37 | 184.14 | 2.01M |