223.93
-4.84(-2.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 226.88 | 223.93 | 223.93 | 227.81 | 223.21 | 1.98M |
| August 20, 2025 | 231.49 | 228.77 | 228.77 | 233.49 | 223 | 3.99M |
| August 19, 2025 | 232.6 | 229.27 | 229.27 | 233.99 | 228.52 | 2.22M |
| August 18, 2025 | 228.99 | 232.01 | 232.01 | 233.95 | 227.73 | 2.47M |
| August 15, 2025 | 233.52 | 228.78 | 228.78 | 233.52 | 226.22 | 3.34M |
| August 14, 2025 | 226.29 | 231.54 | 231.54 | 232.52 | 224.08 | 2.81M |
| August 13, 2025 | 220.77 | 230.52 | 230.52 | 231.01 | 220.07 | 3.58M |
| August 12, 2025 | 207.74 | 220.05 | 220.05 | 220.71 | 206.92 | 4.21M |
| August 11, 2025 | 207.1 | 205.16 | 205.16 | 210.58 | 204.73 | 3.9M |
| August 08, 2025 | 206.47 | 207.16 | 207.16 | 209.81 | 204.59 | 1.66M |
| August 07, 2025 | 208.76 | 205.91 | 205.91 | 210.54 | 204.52 | 2.2M |
| August 06, 2025 | 207.45 | 205.92 | 205.92 | 207.45 | 203.24 | 2.77M |
| August 05, 2025 | 213.41 | 208.24 | 208.24 | 215.09 | 207.8 | 2.31M |
| August 04, 2025 | 210.64 | 211.99 | 211.99 | 212.12 | 209.35 | 2.18M |
| August 01, 2025 | 211.22 | 209.92 | 209.92 | 212 | 206.27 | 2.55M |
| July 31, 2025 | 219.48 | 213.77 | 213.77 | 219.48 | 212.19 | 2.73M |
| July 30, 2025 | 228.06 | 220.94 | 220.94 | 228.06 | 219.8 | 2.09M |
| July 29, 2025 | 229.32 | 226.74 | 226.74 | 233.11 | 226.43 | 1.92M |
| July 28, 2025 | 225.85 | 228.49 | 228.49 | 228.67 | 224.75 | 2.93M |
| July 25, 2025 | 222.89 | 223.29 | 223.29 | 223.8 | 221 | 2.16M |
| July 24, 2025 | 222.42 | 224.43 | 224.43 | 224.72 | 217.9 | 2.41M |
| July 23, 2025 | 225.69 | 224.71 | 224.71 | 226.67 | 218.47 | 3.66M |
| July 22, 2025 | 222.13 | 228 | 228 | 229.83 | 220.78 | 5.75M |
| July 21, 2025 | 227.34 | 228.27 | 228.27 | 232.29 | 227.25 | 6.03M |
| July 18, 2025 | 227.72 | 225.9 | 225.9 | 228.94 | 222.57 | 2.5M |
| July 17, 2025 | 219.85 | 224.5 | 224.5 | 225.11 | 218.96 | 1.98M |
| July 16, 2025 | 221.07 | 220.58 | 220.58 | 222.17 | 215.9 | 2.14M |
| July 15, 2025 | 226.89 | 221.06 | 221.06 | 227 | 220.9 | 2.4M |
| July 14, 2025 | 227.06 | 224.61 | 224.61 | 227.06 | 222.5 | 2.71M |
| July 11, 2025 | 230.28 | 228.92 | 228.92 | 232.07 | 228 | 1.87M |
| July 10, 2025 | 233.07 | 233.19 | 233.19 | 236.46 | 230.43 | 1.95M |
| July 09, 2025 | 231.78 | 230.42 | 230.42 | 234.53 | 227.44 | 1.82M |
| July 08, 2025 | 228.76 | 232.34 | 232.34 | 234.32 | 227.13 | 2.29M |
| July 07, 2025 | 228.85 | 226 | 226 | 231.63 | 225.45 | 2.16M |
| July 03, 2025 | 231.15 | 232.1 | 232.1 | 233.18 | 230.25 | 1.3M |
| July 02, 2025 | 224.1 | 231.15 | 231.15 | 232.2 | 223.86 | 2.73M |
| July 01, 2025 | 216.59 | 221.21 | 221.21 | 225.57 | 215.45 | 3.67M |
| June 30, 2025 | 219.71 | 218.49 | 218.49 | 219.71 | 216.65 | 2.17M |
| June 27, 2025 | 218.15 | 217.04 | 217.04 | 220.89 | 215.11 | 1.94M |
| June 26, 2025 | 217.9 | 218.3 | 218.3 | 219.36 | 216.58 | 2.21M |
| June 25, 2025 | 217.52 | 216.28 | 216.28 | 217.93 | 213.81 | 1.78M |
| June 24, 2025 | 215 | 218.51 | 218.51 | 220.68 | 214.1 | 2.83M |
| June 23, 2025 | 209.57 | 210.86 | 210.86 | 211.58 | 205.87 | 1.85M |
| June 20, 2025 | 213.42 | 209 | 209 | 215.37 | 207.71 | 4.24M |
| June 18, 2025 | 213.57 | 211.45 | 211.45 | 214.45 | 210.73 | 1.94M |
| June 17, 2025 | 213.05 | 212.83 | 212.83 | 217.26 | 212.6 | 2.2M |
| June 16, 2025 | 213.94 | 217.53 | 217.53 | 218.01 | 213.22 | 1.74M |
| June 13, 2025 | 212.88 | 210.9 | 210.9 | 215.18 | 210.42 | 1.84M |
| June 12, 2025 | 217.31 | 217.4 | 217.4 | 220.02 | 216.21 | 1.71M |
| June 11, 2025 | 219.8 | 217.41 | 217.41 | 222.22 | 215.12 | 2.22M |
| June 10, 2025 | 214.44 | 218.72 | 218.72 | 220.73 | 213.5 | 2.59M |
| June 09, 2025 | 209.61 | 213.08 | 213.08 | 215.23 | 208.94 | 2.73M |
| June 06, 2025 | 210.6 | 207.68 | 207.68 | 211 | 207.39 | 1.9M |
| June 05, 2025 | 210.93 | 206.9 | 206.9 | 213.5 | 205.69 | 2.36M |
| June 04, 2025 | 202.26 | 210.02 | 210.02 | 211.09 | 201.28 | 3.85M |
| June 03, 2025 | 192.21 | 198.96 | 198.96 | 199.72 | 190.33 | 2.87M |
| June 02, 2025 | 190.36 | 192.81 | 192.81 | 193.66 | 189.8 | 1.73M |
| May 30, 2025 | 194.66 | 191.13 | 191.13 | 195.05 | 188.18 | 4.29M |
| May 29, 2025 | 200 | 195.89 | 195.89 | 200.04 | 194.64 | 1.85M |
| May 28, 2025 | 199.05 | 196.21 | 196.21 | 200.27 | 195.78 | 2.24M |