218.88
-1.1026(-0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 223.59 | 219.98 | 219.98 | 223.59 | 219.22 | 88,019 |
| August 14, 2025 | 223.94 | 222.66 | 222.66 | 223.94 | 220.79 | 88,225 |
| August 13, 2025 | 220.6 | 225.95 | 225.95 | 226.23 | 219.95 | 115,700 |
| August 12, 2025 | 219.2 | 220.35 | 220.35 | 221.69 | 218.1 | 87,901 |
| August 11, 2025 | 220.25 | 217.88 | 217.88 | 220.25 | 216.89 | 81,115 |
| August 08, 2025 | 220.14 | 219.48 | 219.48 | 221.38 | 219.3 | 66,100 |
| August 07, 2025 | 219.53 | 220.44 | 220.44 | 221.58 | 217.75 | 86,720 |
| August 06, 2025 | 217 | 219.37 | 219.37 | 219.91 | 216.2 | 101,700 |
| August 05, 2025 | 214.68 | 217.07 | 217.07 | 218.1 | 214.68 | 136,500 |
| August 04, 2025 | 214.92 | 214.67 | 214.67 | 217.54 | 212.15 | 110,800 |
| August 01, 2025 | 214.4 | 215.2 | 215.2 | 215.94 | 212.12 | 190,126 |
| July 31, 2025 | 210.96 | 214.4 | 214.4 | 214.99 | 209.5 | 240,413 |
| July 30, 2025 | 214.63 | 212.99 | 212.99 | 217.81 | 212.42 | 220,427 |
| July 29, 2025 | 211.98 | 213.84 | 213.84 | 214.92 | 211.18 | 170,200 |
| July 28, 2025 | 210.27 | 210.77 | 210.77 | 211.95 | 209.59 | 166,800 |
| July 25, 2025 | 211.48 | 210.32 | 210.32 | 212.01 | 209.7 | 182,145 |
| July 24, 2025 | 215.6 | 210.73 | 210.73 | 216.09 | 210 | 456,774 |
| July 23, 2025 | 217.89 | 216.88 | 216.88 | 221.13 | 215.79 | 113,759 |
| July 22, 2025 | 214.99 | 217.72 | 217.72 | 219.53 | 214.99 | 162,630 |
| July 21, 2025 | 218.49 | 215.29 | 215.29 | 219.81 | 215.27 | 120,522 |
| July 18, 2025 | 220.65 | 217.85 | 217.85 | 221.32 | 215.69 | 125,100 |
| July 17, 2025 | 225.34 | 220.87 | 219.93 | 227.33 | 220.75 | 145,610 |
| July 16, 2025 | 224.54 | 225.33 | 224.37 | 227 | 223.62 | 164,612 |
| July 15, 2025 | 227.03 | 223.15 | 222.2 | 229.59 | 223.1 | 217,305 |
| July 14, 2025 | 223.33 | 226.9 | 225.93 | 228.27 | 219.99 | 231,114 |
| July 11, 2025 | 226.5 | 223.33 | 222.38 | 237.33 | 222.22 | 318,227 |
| July 10, 2025 | 228.98 | 224.9 | 223.94 | 232.38 | 224.7 | 350,224 |
| July 09, 2025 | 230.3 | 229.73 | 228.75 | 231.2 | 226.32 | 146,000 |
| July 08, 2025 | 231.02 | 229.82 | 228.84 | 231.2 | 228.51 | 170,824 |
| July 07, 2025 | 231.63 | 229.97 | 228.99 | 233.07 | 229.33 | 149,200 |
| July 03, 2025 | 232.74 | 233.16 | 232.17 | 234.31 | 229.91 | 124,603 |
| July 02, 2025 | 233.15 | 231.5 | 230.51 | 233.23 | 229.52 | 191,218 |
| July 01, 2025 | 228.09 | 232.4 | 231.41 | 235.22 | 222.17 | 184,400 |
| June 30, 2025 | 228.94 | 228.09 | 228.09 | 229.56 | 226.03 | 169,731 |
| June 27, 2025 | 228.54 | 228.78 | 228.78 | 231.7 | 226.62 | 219,932 |
| June 26, 2025 | 229.19 | 228.54 | 228.54 | 230.17 | 224.19 | 161,800 |
| June 25, 2025 | 233.97 | 228 | 228 | 233.97 | 226.94 | 487,343 |
| June 24, 2025 | 236.96 | 234 | 234 | 237.2 | 231.17 | 259,600 |
| June 23, 2025 | 233.33 | 236.96 | 236.96 | 236.96 | 230.84 | 155,900 |
| June 20, 2025 | 244.65 | 234.84 | 234.84 | 244.65 | 229.73 | 450,638 |
| June 18, 2025 | 244.33 | 243.52 | 243.52 | 244.93 | 241.81 | 171,204 |
| June 17, 2025 | 243.51 | 244.5 | 244.5 | 245.31 | 238.81 | 243,300 |
| June 16, 2025 | 242.66 | 244.23 | 244.23 | 244.45 | 241.5 | 308,227 |
| June 13, 2025 | 245.01 | 241.51 | 241.51 | 246.39 | 241.2 | 173,900 |
| June 12, 2025 | 242.92 | 245.87 | 245.87 | 246.25 | 240 | 184,637 |
| June 11, 2025 | 241.62 | 243.88 | 243.88 | 244.13 | 240.54 | 246,507 |
| June 10, 2025 | 244.52 | 240.92 | 240.92 | 246.05 | 240.32 | 324,200 |
| June 09, 2025 | 245.53 | 243.26 | 243.26 | 246.63 | 242.71 | 307,200 |
| June 06, 2025 | 245.15 | 245.53 | 245.53 | 246.44 | 243.89 | 211,848 |
| June 05, 2025 | 245.83 | 243.1 | 243.1 | 245.83 | 242.25 | 314,337 |
| June 04, 2025 | 244.79 | 245.83 | 245.83 | 247.33 | 242.52 | 230,509 |
| June 03, 2025 | 240.57 | 244.68 | 244.68 | 245.55 | 238.72 | 610,900 |
| June 02, 2025 | 242.23 | 240.57 | 240.57 | 242.23 | 237.23 | 580,500 |
| May 30, 2025 | 241.68 | 243.63 | 243.63 | 244.98 | 237.57 | 167,409 |
| May 29, 2025 | 239.1 | 241.11 | 241.11 | 243.2 | 238.93 | 338,336 |
| May 28, 2025 | 243 | 239.19 | 239.19 | 243.78 | 238.89 | 62,330 |
| May 27, 2025 | 242.28 | 243.9 | 243.9 | 244.3 | 240.55 | 107,900 |
| May 23, 2025 | 240.55 | 241.1 | 241.1 | 242.02 | 238.98 | 45,681 |
| May 22, 2025 | 241.65 | 242.52 | 242.52 | 243.32 | 240 | 52,185 |
| May 21, 2025 | 244.49 | 243 | 243 | 244.82 | 240.39 | 50,646 |