226.71
+5.27(+2.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 220.66 | 226.71 | 226.71 | 230.43 | 220.24 | 294,005 |
| August 15, 2025 | 227.01 | 221.44 | 221.44 | 228.49 | 214.96 | 355,403 |
| August 14, 2025 | 219.67 | 226.74 | 226.74 | 228.71 | 213.66 | 523,980 |
| August 13, 2025 | 219.6 | 218.24 | 218.24 | 220.99 | 214.64 | 239,430 |
| August 12, 2025 | 206.24 | 216.66 | 216.66 | 216.82 | 204.3 | 436,245 |
| August 11, 2025 | 199.34 | 203.06 | 203.06 | 209.34 | 199.12 | 324,900 |
| August 08, 2025 | 198.06 | 199.57 | 199.57 | 202.15 | 195.75 | 453,521 |
| August 07, 2025 | 215.99 | 198.8 | 198.8 | 216.38 | 192 | 1.11M |
| August 06, 2025 | 193.41 | 210.7 | 210.7 | 211.37 | 187.56 | 884,400 |
| August 05, 2025 | 201.26 | 197.73 | 197.73 | 204.71 | 193.37 | 222,907 |
| August 04, 2025 | 196.2 | 200.36 | 200.36 | 200.36 | 195.38 | 210,917 |
| August 01, 2025 | 191.68 | 193.09 | 193.09 | 199.31 | 186.49 | 403,900 |
| July 31, 2025 | 194.42 | 202.85 | 202.85 | 204.51 | 194.42 | 522,704 |
| July 30, 2025 | 195.73 | 195.38 | 195.38 | 200.92 | 192.19 | 209,600 |
| July 29, 2025 | 198.86 | 193.47 | 193.47 | 202.6 | 192.4 | 237,939 |
| July 28, 2025 | 198.1 | 194.76 | 194.76 | 198.16 | 192.62 | 243,200 |
| July 25, 2025 | 194.01 | 190.16 | 190.16 | 194.17 | 189 | 255,035 |
| July 24, 2025 | 196.05 | 193.62 | 193.62 | 200 | 191.91 | 202,403 |
| July 23, 2025 | 197.6 | 197.84 | 197.84 | 197.84 | 189.27 | 277,413 |
| July 22, 2025 | 209.68 | 197.95 | 197.95 | 211.49 | 194.5 | 492,107 |
| July 21, 2025 | 217.41 | 210.72 | 210.72 | 222.37 | 210.62 | 251,456 |
| July 18, 2025 | 214.05 | 215.4 | 215.4 | 216.04 | 208.99 | 267,918 |
| July 17, 2025 | 207.55 | 209.22 | 209.22 | 212.9 | 205.55 | 156,036 |
| July 16, 2025 | 204.38 | 205.65 | 205.65 | 206.42 | 198.96 | 251,200 |
| July 15, 2025 | 209.6 | 204.38 | 204.38 | 213.62 | 203.62 | 297,800 |
| July 14, 2025 | 205.8 | 205.77 | 205.77 | 207.8 | 200 | 140,400 |
| July 11, 2025 | 207.06 | 206.4 | 206.4 | 210.57 | 204.99 | 181,500 |
| July 10, 2025 | 211.85 | 209.47 | 209.47 | 212 | 204.35 | 133,600 |
| July 09, 2025 | 207.16 | 210.57 | 210.57 | 213 | 203.88 | 266,700 |
| July 08, 2025 | 205.36 | 208.14 | 208.14 | 209.1 | 201.88 | 335,000 |
| July 07, 2025 | 208.64 | 202.94 | 202.94 | 210.57 | 202.15 | 230,000 |
| July 03, 2025 | 209.87 | 212.84 | 212.84 | 214.13 | 207.11 | 175,174 |
| July 02, 2025 | 207.91 | 209.36 | 209.36 | 209.81 | 204.11 | 366,011 |
| July 01, 2025 | 210.68 | 206.15 | 206.15 | 213.99 | 201.99 | 640,910 |
| June 30, 2025 | 213.98 | 213.08 | 213.08 | 214.94 | 207.89 | 703,273 |
| June 27, 2025 | 212.87 | 212.93 | 212.93 | 215.16 | 208.3 | 1.32M |
| June 26, 2025 | 201.48 | 208.99 | 208.99 | 209.54 | 200.78 | 1.5M |
| June 25, 2025 | 230 | 203.75 | 203.75 | 230.93 | 199.29 | 1.09M |
| June 24, 2025 | 236.88 | 241.6 | 241.6 | 243.36 | 234.92 | 175,800 |
| June 23, 2025 | 226.36 | 232.34 | 232.34 | 232.41 | 222.29 | 208,923 |
| June 20, 2025 | 230 | 228.3 | 228.3 | 230.71 | 219.32 | 260,639 |
| June 18, 2025 | 221.46 | 228.17 | 228.17 | 230.5 | 221.43 | 288,717 |
| June 17, 2025 | 217 | 220.64 | 220.64 | 223.07 | 217 | 179,500 |
| June 16, 2025 | 216.27 | 218.48 | 218.48 | 222.14 | 215.07 | 296,438 |
| June 13, 2025 | 207.44 | 210.27 | 210.27 | 212.41 | 206.26 | 243,835 |
| June 12, 2025 | 209.25 | 214.1 | 214.1 | 218.66 | 204 | 216,500 |
| June 11, 2025 | 217.98 | 215.6 | 215.6 | 227.71 | 214.4 | 402,414 |
| June 10, 2025 | 214.48 | 215.25 | 215.25 | 216.32 | 208.44 | 280,648 |
| June 09, 2025 | 209 | 213.03 | 213.03 | 216.98 | 207.19 | 277,600 |
| June 06, 2025 | 205.11 | 205.84 | 205.84 | 207.43 | 202.98 | 131,300 |
| June 05, 2025 | 205.6 | 200.63 | 200.63 | 207.66 | 198.2 | 184,009 |
| June 04, 2025 | 207.34 | 202.78 | 202.78 | 209.84 | 202.75 | 203,933 |
| June 03, 2025 | 199.97 | 205.49 | 205.49 | 206.39 | 198.09 | 174,532 |
| June 02, 2025 | 195.92 | 199.98 | 199.98 | 200.56 | 195.37 | 186,900 |
| May 30, 2025 | 193.99 | 196.07 | 196.07 | 197.51 | 187 | 314,824 |
| May 29, 2025 | 203.67 | 197.08 | 197.08 | 203.67 | 195.65 | 113,846 |
| May 28, 2025 | 200.52 | 197.66 | 197.66 | 202.58 | 195.08 | 174,115 |
| May 27, 2025 | 202.48 | 200.21 | 200.21 | 207.55 | 198.39 | 255,028 |
| May 23, 2025 | 198 | 197.59 | 197.59 | 200.15 | 194.88 | 252,209 |
| May 22, 2025 | 199.67 | 204.03 | 204.03 | 206.01 | 197.62 | 309,300 |