201.65
-1.58(-0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 206.48 | 203.23 | 203.23 | 206.48 | 202.76 | 1.04M |
| August 14, 2025 | 205.06 | 205.53 | 205.53 | 206.84 | 202.99 | 1.04M |
| August 13, 2025 | 207.91 | 210.2 | 210.2 | 210.59 | 206.31 | 2.18M |
| August 12, 2025 | 202.22 | 206.97 | 206.97 | 207.35 | 201.67 | 1.39M |
| August 11, 2025 | 200.15 | 200 | 200 | 201 | 197.23 | 1.06M |
| August 08, 2025 | 201.04 | 199.42 | 199.42 | 201.16 | 197.78 | 1.08M |
| August 07, 2025 | 204.54 | 199.6 | 199.6 | 206.37 | 197.57 | 1.26M |
| August 06, 2025 | 202.82 | 200.75 | 200.75 | 205.35 | 200.48 | 1.19M |
| August 05, 2025 | 201.66 | 203.78 | 203.78 | 204.59 | 198.98 | 1.23M |
| August 04, 2025 | 191.72 | 200.52 | 200.52 | 201.1 | 191.72 | 1.71M |
| August 01, 2025 | 184.2 | 187.67 | 187.67 | 189.45 | 181.51 | 1.41M |
| July 31, 2025 | 189.89 | 187.05 | 187.05 | 191.33 | 186.04 | 1.33M |
| July 30, 2025 | 188.29 | 190.53 | 190.53 | 192.38 | 186.72 | 1.95M |
| July 29, 2025 | 188.56 | 187.11 | 187.11 | 188.56 | 184.26 | 1.17M |
| July 28, 2025 | 182.88 | 188.23 | 188.23 | 188.91 | 181.32 | 1.23M |
| July 25, 2025 | 181.9 | 181.71 | 181.71 | 182.49 | 180.21 | 818,202 |
| July 24, 2025 | 181.65 | 180.53 | 180.53 | 183.96 | 179.28 | 842,955 |
| July 23, 2025 | 183.11 | 183.67 | 183.67 | 185.07 | 181.21 | 1.18M |
| July 22, 2025 | 173.91 | 178.61 | 178.61 | 179.33 | 173.2 | 1.05M |
| July 21, 2025 | 171.73 | 172.2 | 172.2 | 174.74 | 170.23 | 966,901 |
| July 18, 2025 | 171.13 | 170.39 | 170.39 | 171.13 | 169.42 | 1.08M |
| July 17, 2025 | 165.58 | 170.2 | 169.54 | 171.32 | 165.58 | 1.35M |
| July 16, 2025 | 164.53 | 165.01 | 164.37 | 165.54 | 161.76 | 1.08M |
| July 15, 2025 | 171 | 163.62 | 162.99 | 172.2 | 163.53 | 1.54M |
| July 14, 2025 | 173.89 | 170.46 | 169.8 | 175.68 | 169.99 | 1.01M |
| July 11, 2025 | 174.4 | 174.82 | 174.14 | 176.39 | 174.4 | 837,600 |
| July 10, 2025 | 174.14 | 176.5 | 175.82 | 178.17 | 173.79 | 1.2M |
| July 09, 2025 | 170.76 | 173.73 | 173.73 | 174.07 | 168.44 | 921,442 |
| July 08, 2025 | 169.63 | 169.21 | 169.21 | 170.82 | 165.19 | 1.29M |
| July 07, 2025 | 172.49 | 169.21 | 169.21 | 172.76 | 168.14 | 1.03M |
| July 03, 2025 | 172.6 | 173.19 | 173.19 | 173.95 | 171.95 | 746,331 |
| July 02, 2025 | 169.64 | 173.18 | 173.18 | 174.28 | 169.22 | 1.61M |
| July 01, 2025 | 163.37 | 169.19 | 169.19 | 172.64 | 162.4 | 1.43M |
| June 30, 2025 | 164.74 | 163.37 | 163.37 | 165.37 | 161.63 | 1.7M |
| June 27, 2025 | 162.66 | 164.22 | 164.22 | 165.41 | 161.97 | 2.79M |
| June 26, 2025 | 159.48 | 161.93 | 161.93 | 162.26 | 158.41 | 1.22M |
| June 25, 2025 | 158.57 | 158.9 | 158.9 | 159.12 | 156.7 | 1.41M |
| June 24, 2025 | 159.19 | 157.88 | 157.88 | 159.57 | 155.9 | 1.15M |
| June 23, 2025 | 157.05 | 157.89 | 157.89 | 158.57 | 154.11 | 1.53M |
| June 20, 2025 | 160.97 | 158.84 | 158.84 | 162.66 | 158.46 | 3.33M |
| June 18, 2025 | 157.45 | 160.44 | 160.44 | 163 | 155.84 | 1.98M |
| June 17, 2025 | 156.95 | 156.93 | 156.93 | 161.13 | 156.07 | 1.66M |
| June 16, 2025 | 156.16 | 158.15 | 158.15 | 158.37 | 155.3 | 1.67M |
| June 13, 2025 | 153.82 | 153.96 | 153.96 | 161.2 | 152.2 | 2.16M |
| June 12, 2025 | 155.53 | 154.81 | 154.81 | 155.94 | 152.99 | 1.16M |
| June 11, 2025 | 160.3 | 155.58 | 155.58 | 162.56 | 155.44 | 1.39M |
| June 10, 2025 | 159.03 | 158.1 | 158.1 | 159.03 | 156.4 | 1.23M |
| June 09, 2025 | 159.23 | 156.74 | 156.74 | 159.23 | 156.72 | 1.63M |
| June 06, 2025 | 159.5 | 157.8 | 157.8 | 160.51 | 157.16 | 1.29M |
| June 05, 2025 | 159.6 | 157.98 | 157.98 | 160.83 | 156.37 | 1.85M |
| June 04, 2025 | 161.17 | 159.97 | 159.97 | 162.43 | 159.89 | 1.52M |
| June 03, 2025 | 158.35 | 161.54 | 161.54 | 162.48 | 158.24 | 1.37M |
| June 02, 2025 | 160.89 | 158.22 | 158.22 | 161.27 | 154.19 | 2.71M |
| May 30, 2025 | 163.54 | 161.76 | 161.76 | 164.39 | 161.16 | 2.53M |
| May 29, 2025 | 165.83 | 164.51 | 164.51 | 166.67 | 162.35 | 1.98M |
| May 28, 2025 | 167.05 | 164.51 | 164.51 | 168.33 | 164.19 | 2.08M |
| May 27, 2025 | 160.64 | 166.83 | 166.83 | 166.83 | 158.7 | 2.57M |
| May 23, 2025 | 158.13 | 157.85 | 157.85 | 161.6 | 157.22 | 2.13M |
| May 22, 2025 | 156.5 | 160.39 | 160.39 | 162.63 | 147.39 | 6.67M |
| May 21, 2025 | 170.29 | 167.92 | 167.92 | 171.47 | 167.28 | 2.06M |