225.03
-0.98(-0.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 227.11 | 225.03 | 225.03 | 229.02 | 223.69 | 255,820 |
September 04, 2025 | 222.16 | 226.01 | 225.86 | 226.05 | 220.35 | 201,859 |
September 03, 2025 | 221.98 | 221.97 | 221.97 | 222.93 | 220.41 | 258,049 |
September 02, 2025 | 223.43 | 222.7 | 222.7 | 223.43 | 220.06 | 261,203 |
August 29, 2025 | 224.96 | 225.09 | 225.09 | 226.58 | 224.12 | 282,203 |
August 28, 2025 | 227.22 | 224.67 | 224.67 | 227.22 | 223.24 | 214,716 |
August 27, 2025 | 225.35 | 225.67 | 225.67 | 227.66 | 224.07 | 238,609 |
August 26, 2025 | 225.82 | 226.35 | 226.35 | 228.79 | 225 | 607,300 |
August 25, 2025 | 226.64 | 225.79 | 225.79 | 228.05 | 224.54 | 408,249 |
August 22, 2025 | 221.14 | 227.17 | 227.17 | 229.15 | 220.41 | 632,217 |
August 21, 2025 | 226.64 | 219.93 | 219.93 | 235.71 | 219.6 | 1.52M |
August 20, 2025 | 216.5 | 213.55 | 213.55 | 217.23 | 213.23 | 445,916 |
August 19, 2025 | 215.3 | 217.5 | 217.5 | 218.19 | 214.41 | 253,127 |
August 18, 2025 | 213.16 | 214.1 | 214.1 | 214.93 | 211.5 | 250,700 |
August 15, 2025 | 218.44 | 213.44 | 213.44 | 218.44 | 213.08 | 319,891 |
August 14, 2025 | 219.69 | 217.22 | 217.22 | 219.69 | 216.14 | 225,200 |
August 13, 2025 | 216.4 | 221.58 | 221.58 | 222.11 | 216.4 | 258,706 |
August 12, 2025 | 212.31 | 215.79 | 215.79 | 216.01 | 210.88 | 191,038 |
August 11, 2025 | 211.49 | 210.61 | 210.61 | 212.16 | 209.64 | 233,415 |
August 08, 2025 | 212.17 | 211.04 | 211.04 | 213.29 | 210.12 | 258,069 |
August 07, 2025 | 213.24 | 212.06 | 212.06 | 214.62 | 211.04 | 304,813 |
August 06, 2025 | 214.17 | 211.13 | 211.13 | 214.26 | 210.7 | 316,500 |
August 05, 2025 | 213.57 | 213.98 | 213.98 | 214.79 | 211.49 | 299,206 |
August 04, 2025 | 208.74 | 212.46 | 212.46 | 212.69 | 208.37 | 376,517 |
August 01, 2025 | 210.37 | 209.25 | 209.25 | 210.64 | 207.08 | 422,100 |
July 31, 2025 | 215.53 | 214.21 | 214.21 | 218.2 | 213.57 | 656,012 |
July 30, 2025 | 219.9 | 215.76 | 215.76 | 219.96 | 214.83 | 398,852 |
July 29, 2025 | 219.47 | 220.21 | 220.21 | 220.91 | 217.56 | 278,300 |
July 28, 2025 | 220.87 | 219.38 | 219.38 | 221.1 | 218.54 | 164,717 |
July 25, 2025 | 220.35 | 220.84 | 220.84 | 220.91 | 217.48 | 241,621 |
July 24, 2025 | 219.45 | 219.15 | 219.15 | 220.33 | 217.78 | 224,100 |
July 23, 2025 | 219.56 | 220.03 | 220.03 | 220.7 | 218.64 | 489,000 |
July 22, 2025 | 215.16 | 218.3 | 218.3 | 218.67 | 214.38 | 282,735 |
July 21, 2025 | 217.11 | 214.3 | 214.3 | 218.89 | 213.99 | 281,342 |
July 18, 2025 | 218.2 | 217.07 | 217.07 | 218.7 | 215.23 | 457,200 |
July 17, 2025 | 213.35 | 217.47 | 217.47 | 217.96 | 213.25 | 415,858 |
July 16, 2025 | 215.13 | 213.01 | 213.01 | 216.03 | 210.43 | 385,228 |
July 15, 2025 | 219.64 | 214.9 | 214.9 | 220.04 | 214.5 | 313,800 |
July 14, 2025 | 219.72 | 218.43 | 218.43 | 220.55 | 217.86 | 247,100 |
July 11, 2025 | 221.2 | 220.82 | 220.82 | 221.92 | 218.84 | 272,748 |
July 10, 2025 | 222.54 | 223.17 | 223.17 | 226.14 | 222.42 | 246,039 |
July 09, 2025 | 221.98 | 222.04 | 222.04 | 223.62 | 219.74 | 165,600 |
July 08, 2025 | 218.74 | 221.5 | 221.5 | 223.6 | 218.7 | 228,000 |
July 07, 2025 | 221.28 | 218.79 | 218.93 | 223.36 | 217.81 | 218,954 |
July 03, 2025 | 223.18 | 222.78 | 222.78 | 224.65 | 222.71 | 169,700 |
July 02, 2025 | 220.29 | 222.75 | 222.75 | 222.83 | 219.57 | 342,400 |
July 01, 2025 | 213.24 | 220.48 | 220.48 | 223.86 | 213.24 | 396,147 |
June 30, 2025 | 214.66 | 214.37 | 214.37 | 214.95 | 213.11 | 354,437 |
June 27, 2025 | 215.47 | 215.12 | 215.12 | 216.28 | 213.49 | 510,824 |
June 26, 2025 | 213.77 | 214.91 | 214.91 | 216.04 | 213.16 | 337,100 |
June 25, 2025 | 213 | 212.72 | 212.72 | 213.9 | 210.44 | 488,057 |
June 24, 2025 | 214.12 | 213.36 | 213.38 | 215.36 | 212.49 | 385,896 |
June 23, 2025 | 209.39 | 213.02 | 213.02 | 213.26 | 207.51 | 429,800 |
June 20, 2025 | 215 | 209.55 | 209.55 | 215.47 | 209.47 | 1.8M |
June 18, 2025 | 212.92 | 213.53 | 213.53 | 215.55 | 211.66 | 483,031 |
June 17, 2025 | 215.96 | 214.12 | 214.12 | 219.04 | 213.37 | 530,936 |
June 16, 2025 | 216.3 | 218.39 | 218.39 | 219.56 | 215.49 | 464,940 |
June 13, 2025 | 216.3 | 214.36 | 214.36 | 217.56 | 213.97 | 351,208 |
June 12, 2025 | 218.66 | 218.03 | 218.03 | 219.95 | 217.11 | 413,014 |
June 11, 2025 | 223.08 | 219.28 | 219.28 | 223.95 | 218.95 | 498,100 |