199.32
-2.64(-1.31%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 08, 2025 | 201.93 | 199.32 | 199.32 | 204.38 | 199.18 | 191,000 |
August 07, 2025 | 203.59 | 201.96 | 201.96 | 203.75 | 200.25 | 142,700 |
August 06, 2025 | 204.28 | 203.24 | 203.24 | 204.56 | 201.66 | 110,100 |
August 05, 2025 | 201 | 202.35 | 202.35 | 202.76 | 200 | 131,600 |
August 04, 2025 | 199.88 | 202.02 | 202.02 | 202.15 | 199.88 | 94,700 |
August 01, 2025 | 199.23 | 199.55 | 199.55 | 200.31 | 195.7 | 143,448 |
July 31, 2025 | 203.04 | 202.1 | 202.1 | 205.11 | 201.88 | 156,300 |
July 30, 2025 | 202.18 | 203.72 | 203.72 | 203.81 | 202.03 | 164,822 |
July 29, 2025 | 203.61 | 201.08 | 201.08 | 204 | 200.04 | 103,648 |
July 28, 2025 | 201.33 | 202.27 | 202.27 | 203.2 | 200.7 | 132,100 |
July 25, 2025 | 202.93 | 202.2 | 202.2 | 204.33 | 201.7 | 101,406 |
July 24, 2025 | 204.43 | 203.31 | 203.31 | 205.39 | 203.27 | 116,506 |
July 23, 2025 | 204.43 | 205 | 205 | 206.34 | 202.05 | 151,600 |
July 22, 2025 | 204.72 | 204.94 | 204.94 | 206.01 | 204.14 | 148,907 |
July 21, 2025 | 208.89 | 204.62 | 204.62 | 208.89 | 204.6 | 146,400 |
July 18, 2025 | 210.25 | 208.41 | 208.41 | 211.39 | 208.19 | 178,500 |
July 17, 2025 | 207.49 | 210.42 | 210.42 | 211.43 | 207.15 | 250,900 |
July 16, 2025 | 205.02 | 208.5 | 208.5 | 209.66 | 204.11 | 146,400 |
July 15, 2025 | 208.16 | 204.22 | 204.22 | 209.62 | 204.12 | 187,200 |
July 14, 2025 | 205.88 | 208.11 | 208.11 | 211.11 | 205.88 | 211,425 |
July 11, 2025 | 203.87 | 205.88 | 205.88 | 208.15 | 202.88 | 170,537 |
July 10, 2025 | 202 | 203.76 | 203.76 | 204.2 | 202 | 195,028 |
July 09, 2025 | 202.94 | 202.17 | 202.17 | 204.33 | 202.17 | 147,446 |
July 08, 2025 | 204.12 | 202.95 | 202.95 | 206.06 | 202.58 | 175,309 |
July 07, 2025 | 208.19 | 204.78 | 204.78 | 208.19 | 204 | 160,700 |
July 03, 2025 | 209 | 207.9 | 207.9 | 211.88 | 206.2 | 148,500 |
July 02, 2025 | 205 | 208.2 | 208.2 | 208.35 | 204.01 | 214,103 |
July 01, 2025 | 207.72 | 205 | 205 | 209.14 | 204.51 | 202,400 |
June 30, 2025 | 208.75 | 208.95 | 208.95 | 210.33 | 207.28 | 245,800 |
June 27, 2025 | 206.82 | 208.57 | 208.57 | 208.88 | 205.7 | 426,747 |
June 26, 2025 | 205.7 | 206.72 | 206.72 | 207.92 | 204.83 | 151,275 |
June 25, 2025 | 207.59 | 205.73 | 205.73 | 208.15 | 203.94 | 195,454 |
June 24, 2025 | 210 | 207.6 | 207.6 | 210 | 204.82 | 277,820 |
June 23, 2025 | 203.17 | 207.29 | 207.29 | 209.62 | 201.89 | 447,582 |
June 20, 2025 | 201.34 | 203.1 | 203.1 | 208.33 | 197.51 | 582,044 |
June 18, 2025 | 187.04 | 191.11 | 191.11 | 191.23 | 186.21 | 374,800 |
June 17, 2025 | 190.6 | 186.85 | 186.85 | 190.99 | 186.28 | 196,526 |
June 16, 2025 | 188.26 | 190.74 | 190.74 | 190.97 | 188.24 | 181,200 |
June 13, 2025 | 189.24 | 187.36 | 187.36 | 190.04 | 186 | 168,800 |
June 12, 2025 | 190.2 | 189.49 | 189.49 | 190.46 | 188.55 | 135,500 |
June 11, 2025 | 192.28 | 191.24 | 191.24 | 193.71 | 190.72 | 89,400 |
June 10, 2025 | 190.04 | 192.27 | 192.27 | 192.28 | 189.97 | 181,042 |
June 09, 2025 | 191.74 | 189.98 | 189.98 | 192.27 | 189.36 | 113,107 |
June 06, 2025 | 191.28 | 191.22 | 191.22 | 191.28 | 189.53 | 102,709 |
June 05, 2025 | 189.37 | 189.75 | 189.75 | 190.85 | 189 | 105,400 |
June 04, 2025 | 189.25 | 188.8 | 188.8 | 190.14 | 188.53 | 151,611 |
June 03, 2025 | 189.33 | 189.34 | 189.34 | 190.48 | 188.64 | 93,724 |
June 02, 2025 | 189.18 | 189.76 | 189.76 | 190.3 | 187 | 107,914 |
May 30, 2025 | 189 | 189.89 | 189.89 | 190.11 | 187.1 | 114,163 |
May 29, 2025 | 187.78 | 189.63 | 189.63 | 189.63 | 186.72 | 108,178 |
May 28, 2025 | 191.61 | 187.78 | 187.78 | 191.61 | 187.12 | 142,000 |
May 27, 2025 | 192.34 | 191.27 | 191.27 | 192.34 | 189.97 | 148,700 |
May 23, 2025 | 188.4 | 190.72 | 190.72 | 191.6 | 188.4 | 79,208 |
May 22, 2025 | 190.22 | 190.25 | 190.25 | 191.61 | 188.43 | 135,300 |
May 21, 2025 | 196.31 | 191.13 | 191.13 | 196.31 | 190.67 | 118,018 |
May 20, 2025 | 198.95 | 196.63 | 196.63 | 199 | 195.36 | 73,500 |
May 19, 2025 | 196.49 | 198.53 | 198.53 | 198.54 | 196.22 | 88,737 |
May 16, 2025 | 197.88 | 197.42 | 197.42 | 198.77 | 195.73 | 110,600 |
May 15, 2025 | 196.82 | 196.76 | 196.76 | 197.34 | 194.86 | 92,100 |
May 14, 2025 | 197 | 196.09 | 196.09 | 197 | 194.69 | 128,300 |