205.31
-3.81(-1.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 208.8 | 205.31 | 205.31 | 208.8 | 203.75 | 68,831 |
| September 05, 2025 | 205.97 | 209.12 | 209.12 | 209.82 | 204.19 | 97,600 |
| September 04, 2025 | 199.19 | 205.9 | 205.9 | 206.33 | 199.19 | 98,800 |
| September 03, 2025 | 202.12 | 199.49 | 199.49 | 203.44 | 197 | 101,520 |
| September 02, 2025 | 201.16 | 202.61 | 202.61 | 203.95 | 201.16 | 73,831 |
| August 29, 2025 | 208.9 | 204.07 | 204.07 | 208.9 | 203 | 139,300 |
| August 28, 2025 | 211.03 | 210.04 | 210.04 | 211.03 | 208.32 | 71,400 |
| August 27, 2025 | 208.77 | 210.81 | 210.81 | 211.93 | 208.6 | 73,800 |
| August 26, 2025 | 209.55 | 210.28 | 210.28 | 211.04 | 209.08 | 58,035 |
| August 25, 2025 | 210.25 | 209.41 | 209.41 | 211.5 | 208.97 | 68,831 |
| August 22, 2025 | 203.26 | 210.48 | 210.48 | 212.42 | 203.26 | 131,000 |
| August 21, 2025 | 199.15 | 201.31 | 201.31 | 202.23 | 198.47 | 82,100 |
| August 20, 2025 | 203.16 | 200.6 | 200.6 | 203.71 | 199.17 | 88,800 |
| August 19, 2025 | 205.23 | 203.63 | 203.63 | 207.24 | 202.56 | 98,300 |
| August 18, 2025 | 202.67 | 203.94 | 203.94 | 204.13 | 200.43 | 83,800 |
| August 15, 2025 | 204.61 | 202.35 | 202.35 | 204.61 | 200.17 | 101,322 |
| August 14, 2025 | 204.25 | 203.98 | 203.98 | 207.33 | 203.15 | 133,232 |
| August 13, 2025 | 198.09 | 208.12 | 208.12 | 210.09 | 196.74 | 272,806 |
| August 12, 2025 | 188.68 | 196.74 | 196.74 | 198.42 | 188.68 | 208,807 |
| August 11, 2025 | 187.62 | 188.18 | 188.18 | 189.84 | 185.15 | 156,500 |
| August 08, 2025 | 192.55 | 187.67 | 187.67 | 195.8 | 187.26 | 120,400 |
| August 07, 2025 | 194.4 | 192.55 | 192.23 | 194.44 | 189.8 | 123,503 |
| August 06, 2025 | 193 | 193.59 | 193.27 | 194.67 | 191.7 | 130,514 |
| August 05, 2025 | 188.9 | 193.85 | 193.53 | 194.29 | 187.95 | 169,900 |
| August 04, 2025 | 182.5 | 187.05 | 186.74 | 188.29 | 181.88 | 223,336 |
| August 01, 2025 | 169 | 181.16 | 180.86 | 184.37 | 165.83 | 300,500 |
| July 31, 2025 | 163.74 | 164.74 | 164.47 | 166.74 | 163.29 | 125,700 |
| July 30, 2025 | 164.44 | 165.12 | 164.85 | 166.79 | 164.1 | 130,000 |
| July 29, 2025 | 167.2 | 165.29 | 165.02 | 167.58 | 165.15 | 138,200 |
| July 28, 2025 | 167.16 | 165.35 | 165.08 | 167.16 | 163.85 | 78,000 |
| July 25, 2025 | 164.84 | 166.42 | 166.14 | 166.44 | 162.69 | 51,807 |
| July 24, 2025 | 159.61 | 163.2 | 162.93 | 163.21 | 158.63 | 107,034 |
| July 23, 2025 | 158.22 | 161.43 | 161.16 | 161.43 | 157.96 | 61,414 |
| July 22, 2025 | 154.85 | 157.09 | 156.83 | 158.37 | 154.85 | 98,528 |
| July 21, 2025 | 158.49 | 154.86 | 154.6 | 158.49 | 154.57 | 49,514 |
| July 18, 2025 | 157.62 | 157.11 | 156.85 | 157.62 | 155.98 | 92,020 |
| July 17, 2025 | 153.45 | 156.26 | 156.26 | 157.73 | 153.45 | 127,841 |
| July 16, 2025 | 158.29 | 154.17 | 154.17 | 159.04 | 152.64 | 173,600 |
| July 15, 2025 | 162.49 | 157.89 | 157.89 | 163.1 | 157.89 | 199,900 |
| July 14, 2025 | 162.21 | 161.62 | 161.62 | 162.78 | 160.03 | 154,813 |
| July 11, 2025 | 165.7 | 163.29 | 163.29 | 166.1 | 161.91 | 73,430 |
| July 10, 2025 | 166.29 | 166.64 | 166.64 | 169.98 | 166.29 | 241,200 |
| July 09, 2025 | 164.6 | 167.34 | 167.34 | 167.36 | 163.3 | 139,741 |
| July 08, 2025 | 163.44 | 164.23 | 164.23 | 168.28 | 163.37 | 127,300 |
| July 07, 2025 | 166.85 | 163.31 | 163.31 | 168.6 | 163.31 | 69,804 |
| July 03, 2025 | 167.43 | 168.6 | 168.6 | 168.6 | 166.06 | 46,127 |
| July 02, 2025 | 161.97 | 166.21 | 166.21 | 166.47 | 160.56 | 103,521 |
| July 01, 2025 | 156.08 | 161.23 | 161.23 | 164.37 | 156.08 | 84,727 |
| June 30, 2025 | 159.32 | 156.48 | 156.48 | 159.32 | 155.02 | 130,300 |
| June 27, 2025 | 157.96 | 158.92 | 158.92 | 160.8 | 156.46 | 159,006 |
| June 26, 2025 | 157.96 | 157.11 | 157.11 | 159.3 | 154.69 | 150,442 |
| June 25, 2025 | 159.7 | 157.96 | 157.96 | 159.7 | 156.08 | 315,547 |
| June 24, 2025 | 159.66 | 159.69 | 159.69 | 160.64 | 157.31 | 74,841 |
| June 23, 2025 | 155.97 | 158.95 | 158.95 | 159.26 | 154.37 | 83,700 |
| June 20, 2025 | 158.17 | 156.1 | 156.1 | 158.17 | 154.9 | 177,036 |
| June 18, 2025 | 151.79 | 157.26 | 157.26 | 157.83 | 151.79 | 294,945 |
| June 17, 2025 | 154.18 | 152.77 | 152.77 | 158.44 | 152.24 | 171,600 |
| June 16, 2025 | 154.07 | 156.15 | 156.15 | 156.2 | 151.61 | 270,700 |
| June 13, 2025 | 153.57 | 152.71 | 152.71 | 154.66 | 152.42 | 79,334 |
| June 12, 2025 | 153.81 | 155.82 | 155.82 | 155.85 | 152.7 | 65,100 |