205.00
+4.7(+2.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 200.99 | 205 | 205 | 205.55 | 200.55 | 1.82M |
| August 21, 2025 | 200.93 | 200.3 | 199.59 | 202.39 | 199.89 | 1.68M |
| August 20, 2025 | 201.98 | 201.55 | 201.55 | 202.67 | 198 | 2.27M |
| August 19, 2025 | 203.49 | 203.39 | 203.39 | 204.45 | 202.95 | 1.12M |
| August 18, 2025 | 202.72 | 203.7 | 203.7 | 204.45 | 202.51 | 1.4M |
| August 15, 2025 | 207.26 | 202.71 | 202.71 | 208.7 | 201.89 | 1.87M |
| August 14, 2025 | 203.96 | 206.97 | 206.97 | 207.28 | 202.49 | 1.5M |
| August 13, 2025 | 205.35 | 206.29 | 206.29 | 207.22 | 204.41 | 1.39M |
| August 12, 2025 | 201.11 | 204.14 | 204.14 | 204.32 | 200.2 | 1.33M |
| August 11, 2025 | 202.05 | 199.86 | 199.86 | 202.83 | 199.35 | 1.31M |
| August 08, 2025 | 201.38 | 201.98 | 201.98 | 203.24 | 200.3 | 1.44M |
| August 07, 2025 | 201.84 | 199.92 | 199.92 | 201.84 | 199.22 | 1.27M |
| August 06, 2025 | 202.74 | 200.05 | 200.05 | 203.1 | 199.35 | 1.8M |
| August 05, 2025 | 204.81 | 201.53 | 201.53 | 204.81 | 200.58 | 2.06M |
| August 04, 2025 | 204.75 | 204 | 204 | 204.82 | 202.87 | 1.82M |
| August 01, 2025 | 201.86 | 201.93 | 201.93 | 202.83 | 199.24 | 2.93M |
| July 31, 2025 | 206.15 | 205.75 | 205.75 | 208.36 | 204.71 | 1.85M |
| July 30, 2025 | 208.43 | 206.68 | 206.68 | 209.4 | 205.81 | 2.66M |
| July 29, 2025 | 211.81 | 209.17 | 209.17 | 212.76 | 208.14 | 1.56M |
| July 28, 2025 | 206.73 | 209.34 | 209.34 | 210.05 | 205.76 | 2.29M |
| July 25, 2025 | 206.89 | 208.06 | 208.06 | 208.17 | 203.46 | 2.07M |
| July 24, 2025 | 200.93 | 205.6 | 205.6 | 206.35 | 199.56 | 3.27M |
| July 23, 2025 | 187.11 | 202.04 | 202.04 | 202.27 | 187 | 4.79M |
| July 22, 2025 | 178.94 | 180.47 | 180.47 | 181.29 | 177.21 | 2.97M |
| July 21, 2025 | 178.53 | 179.51 | 179.51 | 180.75 | 177.88 | 2M |
| July 18, 2025 | 178.43 | 178.97 | 178.97 | 179.75 | 178.09 | 4.34M |
| July 17, 2025 | 175.9 | 177.68 | 177.68 | 179.07 | 175.28 | 1.7M |
| July 16, 2025 | 175.48 | 176.38 | 176.38 | 176.38 | 173.56 | 1.32M |
| July 15, 2025 | 177.56 | 175.44 | 175.44 | 178.28 | 175.37 | 1.66M |
| July 14, 2025 | 177.56 | 176.18 | 176.18 | 177.56 | 175.23 | 1.23M |
| July 11, 2025 | 176.82 | 177.11 | 177.11 | 178.1 | 174.99 | 1.54M |
| July 10, 2025 | 173.63 | 175.03 | 175.03 | 175.31 | 172.64 | 1.72M |
| July 09, 2025 | 172.69 | 172.65 | 172.65 | 173.32 | 171.27 | 1.58M |
| July 08, 2025 | 172.34 | 172.43 | 172.43 | 173.34 | 170.93 | 1.5M |
| July 07, 2025 | 173.31 | 171.14 | 171.14 | 174.44 | 170.58 | 1.34M |
| July 03, 2025 | 174 | 174.29 | 174.29 | 175.03 | 173.43 | 585,000 |
| July 02, 2025 | 170.09 | 173.41 | 173.41 | 173.58 | 169.5 | 1.56M |
| July 01, 2025 | 168.2 | 170.27 | 170.27 | 171.43 | 167.37 | 1.42M |
| June 30, 2025 | 168.5 | 168.67 | 168.67 | 169.33 | 166.73 | 2.18M |
| June 27, 2025 | 169.54 | 166.87 | 166.87 | 170 | 166.58 | 2.76M |
| June 26, 2025 | 168.75 | 169.05 | 169.05 | 170.23 | 167.8 | 2.38M |
| June 25, 2025 | 167.35 | 167.87 | 167.87 | 168.49 | 166.11 | 1.47M |
| June 24, 2025 | 166.95 | 166.48 | 166.48 | 167.49 | 166.11 | 1.37M |
| June 23, 2025 | 162.5 | 165.82 | 165.82 | 165.92 | 162.17 | 1.6M |
| June 20, 2025 | 164.64 | 163.2 | 163.2 | 165.22 | 162.34 | 2.77M |
| June 18, 2025 | 164.38 | 163.78 | 163.78 | 166.02 | 163.36 | 1.45M |
| June 17, 2025 | 164.81 | 163.66 | 163.66 | 165.5 | 162.9 | 1.58M |
| June 16, 2025 | 164.71 | 165.49 | 165.49 | 165.95 | 163.96 | 894,600 |
| June 13, 2025 | 163.25 | 162.62 | 162.62 | 165.41 | 162.33 | 1.11M |
| June 12, 2025 | 165.85 | 166 | 166 | 166.25 | 164.21 | 1.38M |
| June 11, 2025 | 166.99 | 165.75 | 165.75 | 167.94 | 165.41 | 1.43M |
| June 10, 2025 | 166.7 | 166.39 | 166.39 | 167 | 164.87 | 3.74M |
| June 09, 2025 | 165.49 | 166 | 166 | 166.6 | 164.66 | 1.65M |
| June 06, 2025 | 164.2 | 164.65 | 164.65 | 165.15 | 163.61 | 1.15M |
| June 05, 2025 | 162.52 | 162.32 | 162.32 | 163.66 | 161.5 | 1.61M |
| June 04, 2025 | 163 | 162.07 | 162.07 | 163.18 | 161.3 | 1.19M |
| June 03, 2025 | 159.55 | 161.93 | 161.93 | 162.88 | 159.41 | 1.47M |
| June 02, 2025 | 159.35 | 159.87 | 159.87 | 160.32 | 158.09 | 1.44M |
| May 30, 2025 | 160.6 | 160.07 | 160.07 | 161.13 | 158.83 | 2.44M |
| May 29, 2025 | 161.28 | 161.55 | 161.55 | 162.39 | 160.15 | 1.99M |