194.33
-0.24(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 193.6 | 194.57 | 194.57 | 195.37 | 192.49 | 5.87M |
| August 14, 2025 | 191.18 | 193.71 | 193.71 | 194.24 | 190.03 | 3.92M |
| August 13, 2025 | 193.58 | 193.29 | 193.29 | 194.12 | 190.96 | 4.97M |
| August 12, 2025 | 185.28 | 192.97 | 192.97 | 193.84 | 185.22 | 9.96M |
| August 11, 2025 | 187.44 | 183.71 | 183.71 | 188.87 | 183.4 | 6.46M |
| August 08, 2025 | 185.69 | 187.22 | 187.22 | 187.64 | 184.66 | 5.95M |
| August 07, 2025 | 190.76 | 185.91 | 185.91 | 191.49 | 184.73 | 6.56M |
| August 06, 2025 | 184.69 | 185.91 | 185.91 | 186.9 | 184 | 7.09M |
| August 05, 2025 | 184.95 | 185.4 | 185.4 | 186.49 | 183.59 | 5.76M |
| August 04, 2025 | 181.72 | 182.73 | 182.73 | 183.45 | 180.63 | 4.68M |
| August 01, 2025 | 179.63 | 180.86 | 180.86 | 181.5 | 177.94 | 6.62M |
| July 31, 2025 | 186.14 | 181.06 | 181.06 | 186.91 | 179.81 | 10.14M |
| July 30, 2025 | 192.15 | 189.52 | 188.16 | 192.58 | 188.3 | 6.99M |
| July 29, 2025 | 189.71 | 191.38 | 190.01 | 192.89 | 188.9 | 7.14M |
| July 28, 2025 | 187.88 | 189.25 | 187.89 | 190.54 | 187.75 | 8.59M |
| July 25, 2025 | 185.7 | 184.99 | 184.99 | 185.88 | 183.2 | 7.03M |
| July 24, 2025 | 186.42 | 185.69 | 185.69 | 187.89 | 185.03 | 9.05M |
| July 23, 2025 | 194.9 | 186.25 | 186.25 | 195 | 185.29 | 30.76M |
| July 22, 2025 | 214.04 | 214.92 | 214.92 | 216 | 212.16 | 11.73M |
| July 21, 2025 | 217.44 | 214.57 | 214.57 | 219 | 214.21 | 8.27M |
| July 18, 2025 | 218.49 | 216.62 | 216.62 | 218.65 | 215.91 | 4.55M |
| July 17, 2025 | 216.14 | 216.59 | 216.59 | 217 | 215.49 | 4.92M |
| July 16, 2025 | 218.4 | 216.64 | 216.64 | 218.61 | 211.71 | 6.42M |
| July 15, 2025 | 220.77 | 218.36 | 218.36 | 221.4 | 217.97 | 4.42M |
| July 14, 2025 | 219.41 | 220.05 | 220.05 | 220.26 | 217.3 | 4.72M |
| July 11, 2025 | 219.75 | 221.25 | 221.25 | 221.69 | 218.22 | 5.4M |
| July 10, 2025 | 219.28 | 219.66 | 219.66 | 220.78 | 217.56 | 3.97M |
| July 09, 2025 | 216.94 | 216.39 | 216.39 | 218.9 | 215.2 | 5.23M |
| July 08, 2025 | 215 | 216.63 | 216.63 | 219.37 | 214.02 | 6.84M |
| July 07, 2025 | 215.02 | 213.41 | 213.41 | 215.63 | 212.2 | 5.22M |
| July 03, 2025 | 215.25 | 216.02 | 216.02 | 216.94 | 214.72 | 2.56M |
| July 02, 2025 | 210.44 | 215.59 | 215.59 | 216.18 | 209.48 | 5.53M |
| July 01, 2025 | 207 | 210.45 | 210.45 | 211.68 | 206.49 | 5.86M |
| June 30, 2025 | 206.63 | 207.62 | 207.62 | 208.38 | 206.45 | 5.3M |
| June 27, 2025 | 205.5 | 207.08 | 207.08 | 207.69 | 205.29 | 8.59M |
| June 26, 2025 | 206.31 | 206.31 | 206.31 | 207.32 | 205.77 | 4.58M |
| June 25, 2025 | 206.03 | 205.38 | 205.38 | 206.42 | 203.31 | 4.75M |
| June 24, 2025 | 203.23 | 205.81 | 205.81 | 206.2 | 203 | 7.6M |
| June 23, 2025 | 199 | 201.39 | 201.39 | 201.83 | 198.36 | 4.57M |
| June 20, 2025 | 200.41 | 198.2 | 198.2 | 200.93 | 196.58 | 12.91M |
| June 18, 2025 | 198.6 | 198.35 | 198.35 | 200.57 | 197.29 | 3.74M |
| June 17, 2025 | 198 | 197.69 | 197.69 | 200.62 | 196.88 | 4.66M |
| June 16, 2025 | 197.28 | 199.22 | 199.22 | 199.86 | 196.6 | 5.86M |
| June 13, 2025 | 196.09 | 195 | 195 | 199.04 | 194.47 | 5.14M |
| June 12, 2025 | 198.25 | 199.66 | 199.66 | 200.32 | 198.11 | 3.26M |
| June 11, 2025 | 203.31 | 199.69 | 199.69 | 203.35 | 198.15 | 5.06M |
| June 10, 2025 | 199.98 | 202.29 | 202.29 | 203.17 | 199.48 | 6.25M |
| June 09, 2025 | 193.74 | 199.21 | 199.21 | 200.43 | 193.47 | 6.87M |
| June 06, 2025 | 193.69 | 192.42 | 192.42 | 194.84 | 192.26 | 5.34M |
| June 05, 2025 | 192.91 | 190.49 | 190.49 | 194.29 | 189.32 | 6.02M |
| June 04, 2025 | 188.91 | 190.72 | 190.72 | 192.1 | 188.48 | 5.78M |
| June 03, 2025 | 183.24 | 188.08 | 188.08 | 188.5 | 182.62 | 5.61M |
| June 02, 2025 | 181.85 | 184.21 | 184.21 | 184.71 | 181.61 | 5.65M |
| May 30, 2025 | 184.98 | 182.85 | 182.85 | 185.14 | 179.76 | 15.1M |
| May 29, 2025 | 186.24 | 184.99 | 184.99 | 186.48 | 182.93 | 4.53M |
| May 28, 2025 | 183.35 | 184.15 | 184.15 | 185.92 | 183.09 | 5.75M |
| May 27, 2025 | 179.1 | 183.24 | 183.24 | 183.33 | 177.84 | 7.94M |
| May 23, 2025 | 177.01 | 176.3 | 176.3 | 177.29 | 173.75 | 7.42M |
| May 22, 2025 | 185.94 | 180.21 | 180.21 | 186.91 | 179.98 | 7.5M |
| May 21, 2025 | 186.5 | 185.42 | 185.42 | 189.9 | 184.73 | 8.98M |