227.33
-1.27(-0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 228.15 | 227.33 | 227.33 | 230.33 | 226.26 | 7.11M |
| August 20, 2025 | 228.14 | 228.6 | 228.6 | 229.03 | 223.7 | 17.17M |
| August 19, 2025 | 240.02 | 232.7 | 232.7 | 240.17 | 232.58 | 14.59M |
| August 18, 2025 | 239.99 | 241.41 | 241.41 | 242.86 | 239.99 | 6.92M |
| August 15, 2025 | 240.33 | 238.88 | 238.88 | 240.8 | 237.26 | 8.16M |
| August 14, 2025 | 237.97 | 241 | 241 | 241.38 | 236.82 | 11.04M |
| August 13, 2025 | 246.43 | 241.48 | 241.48 | 246.43 | 239.94 | 7.55M |
| August 12, 2025 | 243.72 | 244.29 | 244.29 | 244.77 | 241.7 | 7.3M |
| August 11, 2025 | 242.04 | 242.09 | 242.09 | 245.35 | 241.54 | 8.27M |
| August 08, 2025 | 243.16 | 241.83 | 241.83 | 243.16 | 238.97 | 10.51M |
| August 07, 2025 | 244.47 | 242.62 | 242.62 | 247.84 | 240.8 | 17.64M |
| August 06, 2025 | 231.03 | 231.37 | 231.37 | 232.2 | 228.82 | 8.73M |
| August 05, 2025 | 238.33 | 232.47 | 232.47 | 238.63 | 230.17 | 11.87M |
| August 04, 2025 | 237.91 | 239 | 239 | 239 | 236.39 | 6.45M |
| August 01, 2025 | 235.62 | 235.21 | 235.21 | 237.19 | 231.84 | 13.55M |
| July 31, 2025 | 245.98 | 241.62 | 241.62 | 247.41 | 239.8 | 13.49M |
| July 30, 2025 | 242.12 | 242.91 | 242.91 | 244.57 | 241.22 | 6.66M |
| July 29, 2025 | 241.5 | 241.33 | 241.33 | 243.97 | 239.82 | 9.41M |
| July 28, 2025 | 243 | 242.75 | 242.75 | 243.91 | 241.11 | 11.2M |
| July 25, 2025 | 241.32 | 245.6 | 245.6 | 246.24 | 240.94 | 11.53M |
| July 24, 2025 | 240.75 | 241.6 | 241.6 | 242.05 | 238.03 | 8.37M |
| July 23, 2025 | 238.52 | 240.33 | 240.33 | 240.49 | 236.39 | 8.7M |
| July 22, 2025 | 237.83 | 234.6 | 234.6 | 238 | 231.76 | 11.92M |
| July 21, 2025 | 240.12 | 238.85 | 238.85 | 242.34 | 238.71 | 11.97M |
| July 18, 2025 | 245.31 | 240.4 | 240.4 | 245.97 | 238.69 | 16.25M |
| July 17, 2025 | 245.79 | 245.6 | 245.6 | 248.27 | 241.4 | 25.97M |
| July 16, 2025 | 236.4 | 237.56 | 237.56 | 238.31 | 234.15 | 15.09M |
| July 15, 2025 | 234.46 | 236.95 | 236.95 | 237.7 | 233.85 | 14.23M |
| July 14, 2025 | 229.33 | 228.67 | 228.67 | 229.85 | 226.31 | 10.67M |
| July 11, 2025 | 231 | 230.4 | 230.4 | 232.27 | 229.4 | 8.79M |
| July 10, 2025 | 232.78 | 229.76 | 229.76 | 233.05 | 227.77 | 13.09M |
| July 09, 2025 | 230.43 | 231.84 | 231.84 | 233.27 | 230.24 | 9.44M |
| July 08, 2025 | 229.48 | 227.86 | 227.86 | 230.03 | 227.37 | 8.25M |
| July 07, 2025 | 231.63 | 229.17 | 229.17 | 232.55 | 227.44 | 13.82M |
| July 03, 2025 | 233.87 | 235.18 | 235.18 | 237.56 | 232.89 | 7.7M |
| July 02, 2025 | 224.48 | 233.6 | 233.6 | 233.82 | 224 | 12.01M |
| July 01, 2025 | 227.43 | 224.68 | 224.68 | 228.6 | 221.18 | 9.89M |
| June 30, 2025 | 227.44 | 226.49 | 226.49 | 228.15 | 224.8 | 9.2M |
| June 27, 2025 | 224.3 | 228.57 | 228.57 | 228.88 | 224.03 | 13.13M |
| June 26, 2025 | 224.98 | 224.01 | 224.01 | 225.22 | 222.7 | 7.65M |
| June 25, 2025 | 220.8 | 222.76 | 222.76 | 223.49 | 220.8 | 8.45M |
| June 24, 2025 | 214.39 | 220.09 | 220.09 | 220.37 | 213.88 | 14.81M |
| June 23, 2025 | 206.63 | 210.32 | 210.32 | 210.59 | 206.2 | 7.54M |
| June 20, 2025 | 215.2 | 209.51 | 209.51 | 215.5 | 208.15 | 16.99M |
| June 18, 2025 | 214.73 | 213.5 | 213.5 | 215.17 | 212.9 | 6.83M |
| June 17, 2025 | 213.89 | 213.9 | 213.9 | 215.94 | 213.5 | 8.3M |
| June 16, 2025 | 213 | 215.68 | 215.68 | 217.6 | 212.73 | 10.93M |
| June 13, 2025 | 210.11 | 211.1 | 211.1 | 213.26 | 209.4 | 10.15M |
| June 12, 2025 | 212.92 | 215.43 | 215.43 | 215.88 | 211.91 | 9.8M |
| June 11, 2025 | 215 | 214.1 | 213.51 | 217.43 | 212.95 | 13.33M |
| June 10, 2025 | 211.61 | 212.46 | 212.46 | 213.23 | 209.96 | 14.51M |
| June 09, 2025 | 206.4 | 207 | 207 | 209.27 | 205.87 | 11.47M |
| June 06, 2025 | 203.58 | 205.18 | 205.18 | 206.29 | 203.23 | 8.53M |
| June 05, 2025 | 204.88 | 203.34 | 203.34 | 205.76 | 202.28 | 11.16M |
| June 04, 2025 | 201.38 | 202.4 | 202.4 | 204.03 | 200.38 | 13.53M |
| June 03, 2025 | 194.35 | 197.61 | 197.61 | 198.17 | 193.64 | 9.55M |
| June 02, 2025 | 193.04 | 194.84 | 194.84 | 195.16 | 192.2 | 7.45M |
| May 30, 2025 | 195.77 | 193.32 | 193.32 | 195.91 | 190.56 | 11.96M |
| May 29, 2025 | 199.46 | 197.15 | 197.15 | 199.8 | 196.08 | 14.62M |
| May 28, 2025 | 196.09 | 196.14 | 196.14 | 198.07 | 195.48 | 17.79M |