215.05
+3.1(+1.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 212.43 | 215.05 | 215.05 | 217 | 211.55 | 668,613 |
| August 21, 2025 | 210.25 | 211.95 | 211.95 | 213.01 | 208.17 | 863,600 |
| August 20, 2025 | 209.03 | 210.89 | 210.89 | 211.25 | 208.84 | 824,283 |
| August 19, 2025 | 209.16 | 209.87 | 209.87 | 210.62 | 208.11 | 606,443 |
| August 18, 2025 | 205.82 | 208.31 | 208.31 | 208.83 | 205 | 941,040 |
| August 15, 2025 | 208.75 | 205.84 | 205.84 | 208.99 | 205.5 | 1.37M |
| August 14, 2025 | 208.22 | 208.01 | 208.01 | 208.77 | 206.95 | 609,573 |
| August 13, 2025 | 205.8 | 208.37 | 208.37 | 208.94 | 205.43 | 601,073 |
| August 12, 2025 | 203.82 | 204.55 | 204.55 | 205.04 | 201.46 | 628,657 |
| August 11, 2025 | 205.59 | 203.29 | 203.29 | 208.51 | 202.39 | 729,340 |
| August 08, 2025 | 207 | 205.42 | 205.42 | 208.05 | 205.01 | 756,400 |
| August 07, 2025 | 216.85 | 206.15 | 206.15 | 217.3 | 203.97 | 1.28M |
| August 06, 2025 | 215.68 | 215.71 | 215.71 | 217.2 | 214.8 | 710,600 |
| August 05, 2025 | 217.19 | 214.79 | 214.79 | 217.2 | 213.65 | 1.05M |
| August 04, 2025 | 212.97 | 216.41 | 216.41 | 218 | 211.39 | 975,800 |
| August 01, 2025 | 212.2 | 212.11 | 212.11 | 213.88 | 207.3 | 1.6M |
| July 31, 2025 | 212.5 | 214.81 | 214.81 | 219.69 | 208 | 2.62M |
| July 30, 2025 | 204.35 | 202.51 | 202.51 | 204.81 | 199.74 | 1.24M |
| July 29, 2025 | 205.36 | 204.19 | 204.19 | 205.85 | 202.46 | 739,432 |
| July 28, 2025 | 204.55 | 204 | 204 | 204.89 | 202.59 | 697,900 |
| July 25, 2025 | 203 | 204.51 | 204.51 | 205.47 | 201.85 | 550,807 |
| July 24, 2025 | 200.8 | 202.06 | 202.06 | 202.73 | 199.88 | 965,330 |
| July 23, 2025 | 203.38 | 201.36 | 201.36 | 203.38 | 199.87 | 1.17M |
| July 22, 2025 | 199.82 | 202.87 | 202.87 | 203.6 | 198.64 | 792,604 |
| July 21, 2025 | 200.27 | 198.82 | 198.82 | 200.62 | 197.99 | 728,843 |
| July 18, 2025 | 197.65 | 199.61 | 199.61 | 199.78 | 195.71 | 880,148 |
| July 17, 2025 | 193.65 | 197 | 197 | 199.49 | 192.29 | 1.28M |
| July 16, 2025 | 192.37 | 194.19 | 194.19 | 194.66 | 191.09 | 910,622 |
| July 15, 2025 | 191.17 | 192.22 | 192.22 | 194.06 | 190.55 | 1.05M |
| July 14, 2025 | 183 | 191.08 | 191.08 | 192.75 | 183 | 2.12M |
| July 11, 2025 | 194.01 | 193.51 | 193.51 | 197.33 | 191.47 | 2.37M |
| July 10, 2025 | 198.35 | 194.59 | 194.59 | 200.23 | 187 | 7.02M |
| July 09, 2025 | 179.27 | 210.47 | 210.47 | 213.14 | 176.78 | 4.18M |
| July 08, 2025 | 175.42 | 178.9 | 178.9 | 179.21 | 175.15 | 917,536 |
| July 07, 2025 | 175.1 | 174.82 | 174.82 | 176.16 | 173.91 | 711,800 |
| July 03, 2025 | 173.85 | 175.98 | 175.98 | 176.98 | 173.85 | 468,442 |
| July 02, 2025 | 172.9 | 173.31 | 173.31 | 173.75 | 171.65 | 629,200 |
| July 01, 2025 | 171.74 | 173.07 | 173.07 | 173.91 | 170.14 | 1.27M |
| June 30, 2025 | 170.47 | 172.34 | 172.34 | 172.94 | 168.23 | 874,837 |
| June 27, 2025 | 169.62 | 169.3 | 169.3 | 171.51 | 167.84 | 2.04M |
| June 26, 2025 | 169.36 | 169.54 | 169.54 | 172.28 | 168.14 | 843,113 |
| June 25, 2025 | 169.93 | 168.6 | 168.6 | 170.22 | 166.82 | 664,600 |
| June 24, 2025 | 167.5 | 169.93 | 169.93 | 170.14 | 166.22 | 704,412 |
| June 23, 2025 | 166.82 | 166.46 | 166.46 | 167 | 163.74 | 797,950 |
| June 20, 2025 | 166.57 | 166.97 | 166.97 | 168.63 | 165.8 | 1.62M |
| June 18, 2025 | 166.92 | 166.57 | 166.57 | 168.11 | 165.99 | 728,221 |
| June 17, 2025 | 171.75 | 167.53 | 167.53 | 172.32 | 167.31 | 878,917 |
| June 16, 2025 | 170.24 | 172.61 | 172.61 | 173.12 | 170.24 | 1.01M |
| June 13, 2025 | 169.04 | 169.34 | 169.34 | 170.99 | 168.1 | 1.14M |
| June 12, 2025 | 170.44 | 171.02 | 171.02 | 171.47 | 169.7 | 568,130 |
| June 11, 2025 | 171.45 | 171 | 171 | 172.2 | 170.05 | 746,239 |
| June 10, 2025 | 170.31 | 170.92 | 170.92 | 171.46 | 169.17 | 1.07M |
| June 09, 2025 | 170.85 | 170.19 | 170.19 | 171.64 | 169.84 | 740,009 |
| June 06, 2025 | 168.92 | 170.34 | 170.34 | 170.51 | 168.79 | 545,521 |
| June 05, 2025 | 168.2 | 167.81 | 167.81 | 169.82 | 167.6 | 635,720 |
| June 04, 2025 | 168.5 | 168.17 | 168.17 | 169 | 167.46 | 682,946 |
| June 03, 2025 | 166.63 | 168.12 | 168.12 | 168.25 | 165.5 | 523,400 |
| June 02, 2025 | 166.87 | 166.75 | 166.75 | 167.72 | 164.66 | 749,500 |
| May 30, 2025 | 167.7 | 168.32 | 168.32 | 168.85 | 166.45 | 1.9M |
| May 29, 2025 | 168.71 | 167.93 | 167.93 | 168.71 | 166.36 | 626,000 |