199.57
-2.79(-1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 203 | 199.57 | 199.57 | 203.82 | 198.92 | 977,411 |
| September 04, 2025 | 199.97 | 202.36 | 202.36 | 202.83 | 198.74 | 916,662 |
| September 03, 2025 | 199.06 | 198.57 | 198.57 | 200.83 | 197.25 | 954,200 |
| September 02, 2025 | 197.94 | 198.98 | 198.98 | 198.98 | 195.61 | 1.04M |
| August 29, 2025 | 200.66 | 201.66 | 200.16 | 202.8 | 200.15 | 748,500 |
| August 28, 2025 | 203.12 | 200.8 | 199.31 | 203.12 | 199.72 | 848,700 |
| August 27, 2025 | 199.97 | 202.02 | 200.52 | 203.19 | 199.91 | 884,700 |
| August 26, 2025 | 197.3 | 200.15 | 198.66 | 200.56 | 197.21 | 878,030 |
| August 25, 2025 | 198.91 | 197.89 | 196.42 | 199.72 | 197.84 | 645,732 |
| August 22, 2025 | 193.79 | 199.74 | 198.25 | 200.16 | 193.31 | 1.11M |
| August 21, 2025 | 191.7 | 192.43 | 191 | 192.6 | 190.77 | 904,547 |
| August 20, 2025 | 191.21 | 193.18 | 191.74 | 193.91 | 190.93 | 990,113 |
| August 19, 2025 | 190.34 | 190.36 | 188.94 | 192.61 | 190.24 | 640,236 |
| August 18, 2025 | 189.87 | 190.67 | 189.25 | 190.74 | 188.67 | 729,800 |
| August 15, 2025 | 194.07 | 190.07 | 190.07 | 194.07 | 190 | 741,904 |
| August 14, 2025 | 192.37 | 193.95 | 193.95 | 194.17 | 191 | 761,128 |
| August 13, 2025 | 191.68 | 193.21 | 193.21 | 193.5 | 190.85 | 1.03M |
| August 12, 2025 | 188.2 | 191.08 | 191.08 | 191.25 | 187.33 | 935,000 |
| August 11, 2025 | 187.58 | 186.51 | 186.51 | 188.43 | 185.58 | 942,900 |
| August 08, 2025 | 185.18 | 187.17 | 187.17 | 187.77 | 183.01 | 811,016 |
| August 07, 2025 | 187.15 | 183.74 | 183.74 | 187.18 | 183.13 | 852,745 |
| August 06, 2025 | 188.16 | 185.5 | 185.5 | 188.36 | 185.46 | 755,800 |
| August 05, 2025 | 188.75 | 188.04 | 188.04 | 189.2 | 184.95 | 1.04M |
| August 04, 2025 | 185.28 | 188.29 | 188.29 | 188.64 | 185.19 | 852,847 |
| August 01, 2025 | 185.52 | 184.99 | 184.99 | 185.95 | 182.63 | 1.28M |
| July 31, 2025 | 191.05 | 188.7 | 188.7 | 191.64 | 188.41 | 861,720 |
| July 30, 2025 | 194.28 | 191.55 | 191.55 | 195.11 | 190.68 | 731,603 |
| July 29, 2025 | 195.04 | 194.34 | 194.34 | 196.08 | 193.57 | 590,900 |
| July 28, 2025 | 193.73 | 194.15 | 194.15 | 194.29 | 192.54 | 1.14M |
| July 25, 2025 | 192.68 | 193.77 | 193.77 | 194.06 | 190.17 | 779,400 |
| July 24, 2025 | 195.81 | 193.67 | 193.67 | 196.72 | 193.63 | 814,900 |
| July 23, 2025 | 196.84 | 195.81 | 195.81 | 197.37 | 194.01 | 1.06M |
| July 22, 2025 | 195.68 | 196.78 | 196.78 | 198.31 | 195.67 | 1.45M |
| July 21, 2025 | 196.35 | 195.29 | 195.29 | 198.15 | 195.18 | 795,023 |
| July 18, 2025 | 196 | 196.19 | 196.19 | 196.55 | 194.43 | 1.19M |
| July 17, 2025 | 192.86 | 195.6 | 195.6 | 195.85 | 190.22 | 1.75M |
| July 16, 2025 | 199.09 | 192.52 | 192.52 | 200.13 | 191.42 | 2.7M |
| July 15, 2025 | 201.68 | 197.28 | 197.28 | 202.11 | 196.74 | 1.74M |
| July 14, 2025 | 201.72 | 203.05 | 203.05 | 203.29 | 201.17 | 1.31M |
| July 11, 2025 | 202.72 | 201.91 | 201.91 | 203.27 | 201.09 | 1M |
| July 10, 2025 | 200.48 | 204.05 | 204.05 | 204.32 | 199.96 | 1.18M |
| July 09, 2025 | 202.04 | 200.38 | 200.38 | 202.15 | 198.9 | 1.03M |
| July 08, 2025 | 201.39 | 200.8 | 200.8 | 202.22 | 199.71 | 801,814 |
| July 07, 2025 | 202.17 | 200.67 | 200.67 | 203.75 | 199.56 | 742,200 |
| July 03, 2025 | 201.27 | 202.58 | 202.58 | 203.58 | 201.12 | 838,320 |
| July 02, 2025 | 199.25 | 200.06 | 200.06 | 200.25 | 196.87 | 1.43M |
| July 01, 2025 | 193.33 | 197.5 | 197.5 | 198.87 | 193.08 | 1.16M |
| June 30, 2025 | 195.12 | 193.92 | 193.92 | 195.99 | 193.35 | 1.01M |
| June 27, 2025 | 193.74 | 193.78 | 193.78 | 194.74 | 192.91 | 1.35M |
| June 26, 2025 | 191.89 | 193.49 | 193.49 | 193.7 | 191.63 | 977,600 |
| June 25, 2025 | 189.65 | 191.23 | 191.23 | 191.31 | 188.64 | 1.07M |
| June 24, 2025 | 191.28 | 190.12 | 190.12 | 193.21 | 189.94 | 1.07M |
| June 23, 2025 | 184.22 | 189.41 | 189.41 | 189.7 | 184.14 | 1.38M |
| June 20, 2025 | 183.45 | 185.06 | 185.06 | 185.36 | 182.33 | 3.68M |
| June 18, 2025 | 178.4 | 181.7 | 181.7 | 182.47 | 178.4 | 1.35M |
| June 17, 2025 | 178.59 | 178.33 | 178.33 | 180.37 | 177.4 | 1.11M |
| June 16, 2025 | 179.47 | 180.25 | 180.25 | 181.36 | 178.46 | 992,108 |
| June 13, 2025 | 182.47 | 178.03 | 178.03 | 182.59 | 177.53 | 1.3M |
| June 12, 2025 | 183.48 | 183.99 | 183.99 | 183.99 | 181.64 | 781,200 |
| June 11, 2025 | 186.73 | 184.53 | 184.53 | 187.33 | 184.07 | 1.04M |