196.81
+2.13(+1.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 195.16 | 196.81 | 196.81 | 199.91 | 193.87 | 3.11M |
August 21, 2025 | 192.81 | 194.68 | 194.68 | 195.29 | 191.24 | 2.85M |
August 20, 2025 | 197.61 | 194.78 | 194.78 | 197.61 | 189.99 | 4.34M |
August 19, 2025 | 199.39 | 192.63 | 192.63 | 199.95 | 191.32 | 3.58M |
August 18, 2025 | 197.47 | 198.24 | 198.24 | 198.64 | 196.11 | 2.38M |
August 15, 2025 | 195.25 | 199.08 | 199.08 | 200.34 | 194.88 | 2.97M |
August 14, 2025 | 195.94 | 194.9 | 194.9 | 197.5 | 193.71 | 2.78M |
August 13, 2025 | 194.13 | 196.87 | 196.87 | 198.24 | 193 | 4.43M |
August 12, 2025 | 191.75 | 193.06 | 193.06 | 194 | 188 | 3.94M |
August 11, 2025 | 192.16 | 191.8 | 191.8 | 196.73 | 191.12 | 5.21M |
August 08, 2025 | 205.79 | 191.73 | 191.73 | 206.4 | 191.33 | 8.62M |
August 07, 2025 | 215 | 206.4 | 206.4 | 215.39 | 200.8 | 4.62M |
August 06, 2025 | 205.97 | 210.54 | 210.54 | 211 | 205.8 | 3.24M |
August 05, 2025 | 208.25 | 205.77 | 205.77 | 209.89 | 204.66 | 4M |
August 04, 2025 | 207.7 | 208.48 | 208.48 | 210.41 | 205.65 | 3.42M |
August 01, 2025 | 216.8 | 205.02 | 205.02 | 216.8 | 202.87 | 8.58M |
July 31, 2025 | 225.13 | 223.5 | 223.5 | 229.27 | 220.94 | 6.22M |
July 30, 2025 | 218.75 | 220.28 | 220.28 | 222.19 | 217.71 | 3.18M |
July 29, 2025 | 220.36 | 218.76 | 218.76 | 220.6 | 217.01 | 2.49M |
July 28, 2025 | 219.93 | 218.67 | 218.67 | 222.3 | 216.92 | 3.44M |
July 25, 2025 | 215.43 | 219.51 | 219.51 | 220.92 | 215.14 | 3.26M |
July 24, 2025 | 214.51 | 215.02 | 215.02 | 217 | 212.11 | 2.23M |
July 23, 2025 | 211.77 | 212.56 | 212.56 | 213.61 | 210.4 | 1.69M |
July 22, 2025 | 214.91 | 212.25 | 212.25 | 216.6 | 211.4 | 2.54M |
July 21, 2025 | 217 | 215.65 | 215.65 | 218.72 | 214.26 | 2.92M |
July 18, 2025 | 212.69 | 216.89 | 216.89 | 217.54 | 212.2 | 3.38M |
July 17, 2025 | 211.75 | 211.58 | 211.58 | 214.03 | 210.31 | 2.68M |
July 16, 2025 | 212.98 | 211.94 | 211.94 | 214 | 209.25 | 2.79M |
July 15, 2025 | 213.75 | 212.79 | 212.79 | 215.1 | 212.25 | 3.25M |
July 14, 2025 | 209.87 | 213.52 | 213.52 | 214.94 | 208.6 | 2.86M |
July 11, 2025 | 213.48 | 210.84 | 210.84 | 215.49 | 209.46 | 3.87M |
July 10, 2025 | 221.83 | 214.42 | 214.42 | 222.3 | 213.22 | 4.8M |
July 09, 2025 | 224.6 | 221.9 | 221.9 | 224.75 | 220.93 | 2.66M |
July 08, 2025 | 225.6 | 223.5 | 223.5 | 226.6 | 220.84 | 3.41M |
July 07, 2025 | 221.43 | 225.79 | 225.79 | 225.86 | 220.18 | 3.97M |
July 03, 2025 | 217.74 | 221.49 | 221.49 | 222.61 | 217.74 | 2.76M |
July 02, 2025 | 215.61 | 217.34 | 217.34 | 218.29 | 214.52 | 2.36M |
July 01, 2025 | 218.9 | 215.97 | 215.97 | 223.16 | 214.42 | 5.4M |
June 30, 2025 | 224.4 | 223.77 | 223.77 | 225.51 | 222.61 | 3.49M |
June 27, 2025 | 222.43 | 222.61 | 222.61 | 224.43 | 219.82 | 4.92M |
June 26, 2025 | 222.05 | 221.92 | 221.92 | 222.79 | 215.53 | 5.09M |
June 25, 2025 | 223.19 | 221.52 | 221.52 | 225.68 | 219.99 | 3.55M |
June 24, 2025 | 219.49 | 223.14 | 223.14 | 224.61 | 219.25 | 7.21M |
June 23, 2025 | 209.63 | 213.71 | 213.71 | 214.88 | 207.36 | 3.15M |
June 20, 2025 | 213.35 | 211.99 | 211.99 | 215.99 | 210.85 | 4.25M |
June 18, 2025 | 210.36 | 212.08 | 212.08 | 212.7 | 209.47 | 4.22M |
June 17, 2025 | 208 | 209.45 | 209.45 | 210.3 | 206.26 | 2.22M |
June 16, 2025 | 210.31 | 209.12 | 209.12 | 211 | 207.05 | 2.58M |
June 13, 2025 | 208 | 208.18 | 208.18 | 212.3 | 207.44 | 3.64M |
June 12, 2025 | 206.14 | 211.28 | 211.28 | 213.1 | 206.14 | 5.14M |
June 11, 2025 | 207.99 | 208.61 | 208.61 | 210.2 | 205.23 | 5.14M |
June 10, 2025 | 210.08 | 208.24 | 208.24 | 212.4 | 206.22 | 3.6M |
June 09, 2025 | 211.31 | 210.85 | 210.85 | 212.09 | 208.5 | 3.55M |
June 06, 2025 | 211.45 | 210.84 | 210.84 | 213 | 209.4 | 3.8M |
June 05, 2025 | 211.23 | 210.1 | 210.1 | 214.37 | 208.89 | 5.23M |
June 04, 2025 | 213.43 | 209.6 | 209.6 | 214.83 | 205.29 | 6.63M |
June 03, 2025 | 210.5 | 209.15 | 209.15 | 210.82 | 207.2 | 4.06M |
June 02, 2025 | 205.67 | 210.17 | 210.17 | 210.44 | 204.41 | 4.48M |
May 30, 2025 | 202.19 | 205.67 | 205.67 | 206 | 199.75 | 7.08M |
May 29, 2025 | 206.29 | 202.31 | 202.31 | 206.71 | 201.08 | 3.81M |