207.50
+0.075(+0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 207.4 | 207.43 | 207.43 | 207.5 | 207.35 | 3,805 |
September 04, 2025 | 207.5 | 207.35 | 207.35 | 207.5 | 207.3 | 909 |
September 03, 2025 | 207.4 | 207.38 | 207.38 | 207.4 | 207.3 | 4,130 |
September 02, 2025 | 207.35 | 207.33 | 207.33 | 207.4 | 207.3 | 2,391 |
September 01, 2025 | 207.25 | 207.35 | 207.35 | 207.4 | 207.25 | 14,446 |
August 29, 2025 | 207.25 | 207.25 | 207.25 | 207.3 | 207.2 | 5,407 |
August 28, 2025 | 207.1 | 207.2 | 207.2 | 207.25 | 207.1 | 4,006 |
August 27, 2025 | 207.2 | 207.2 | 207.2 | 207.25 | 207.1 | 4,869 |
August 26, 2025 | 207.05 | 207.13 | 207.13 | 207.15 | 207.05 | 5,371 |
August 22, 2025 | 206.9 | 207.05 | 207.05 | 207.1 | 206.9 | 1,857 |
August 21, 2025 | 207.15 | 207.05 | 207.05 | 207.15 | 206.95 | 3,940 |
August 20, 2025 | 207.1 | 207.03 | 207.03 | 207.1 | 206.95 | 2,666 |
August 19, 2025 | 207 | 206.95 | 206.95 | 207.05 | 206.95 | 5,062 |
August 18, 2025 | 207 | 206.9 | 206.9 | 207.05 | 206.85 | 3,212 |
August 15, 2025 | 206.85 | 206.9 | 206.9 | 207 | 206.85 | 3,565 |
August 14, 2025 | 206.8 | 206.85 | 206.85 | 206.95 | 206.8 | 5,065 |
August 13, 2025 | 206.75 | 206.83 | 206.83 | 206.95 | 206.75 | 30,792 |
August 12, 2025 | 206.75 | 206.8 | 206.8 | 206.9 | 206.75 | 25,402 |
August 11, 2025 | 206.7 | 206.75 | 206.75 | 206.85 | 206.69 | 25,005 |
August 08, 2025 | 206.7 | 206.73 | 206.73 | 206.75 | 206.7 | 2,266 |
August 07, 2025 | 206.75 | 206.7 | 206.7 | 206.75 | 206.65 | 7,850 |
August 06, 2025 | 206.7 | 206.7 | 206.7 | 206.7 | 206.6 | 29,816 |
August 05, 2025 | 206.75 | 206.68 | 206.68 | 206.75 | 206.6 | 26,302 |
August 04, 2025 | 206.4 | 206.85 | 206.85 | 206.85 | 206.4 | 26,075 |
August 01, 2025 | 206.45 | 206.58 | 206.58 | 206.6 | 206.45 | 733 |
July 31, 2025 | 206.6 | 206.5 | 206.5 | 206.6 | 206.45 | 9,077 |
July 30, 2025 | 206.4 | 206.5 | 206.5 | 206.55 | 206.4 | 3,766 |
July 29, 2025 | 206.5 | 206.45 | 206.45 | 206.5 | 206.4 | 7,040 |
July 28, 2025 | 206.4 | 206.4 | 206.4 | 206.95 | 206.4 | 18,280 |
July 25, 2025 | 206.4 | 206.45 | 206.45 | 206.45 | 206.3 | 3,701 |
July 24, 2025 | 206.3 | 206.45 | 206.45 | 206.45 | 206.3 | 256,750 |
July 23, 2025 | 206.25 | 206.3 | 206.3 | 206.35 | 206.25 | 276 |
July 22, 2025 | 206.35 | 206.35 | 206.35 | 206.35 | 206.25 | 1,411 |
July 21, 2025 | 206.2 | 206.3 | 206.3 | 206.35 | 206.2 | 3,220 |
July 18, 2025 | 206.25 | 206.25 | 206.25 | 206.28 | 206.15 | 16,176 |
July 17, 2025 | 206.25 | 206.2 | 206.2 | 206.25 | 206.15 | 79,290 |
July 16, 2025 | 206.05 | 206.18 | 206.18 | 206.25 | 206.05 | 10,948 |
July 15, 2025 | 206.2 | 206.1 | 206.1 | 206.2 | 206.1 | 3,946 |
July 14, 2025 | 205.85 | 206.2 | 206.2 | 206.2 | 205.85 | 6,979 |
July 11, 2025 | 206 | 206.1 | 206.1 | 206.1 | 206 | 1,339 |
July 10, 2025 | 205.95 | 206.1 | 206.1 | 206.15 | 205.9 | 10,746 |
July 09, 2025 | 206.05 | 205.95 | 205.95 | 206.1 | 205.9 | 2,173 |
July 08, 2025 | 205.9 | 205.95 | 205.95 | 206 | 205.9 | 741 |
July 07, 2025 | 205.85 | 205.8 | 205.8 | 206 | 205.8 | 9,878 |
July 04, 2025 | 205.8 | 205.9 | 205.9 | 205.95 | 205.8 | 4,753 |
July 03, 2025 | 205.9 | 205.85 | 205.85 | 207.25 | 205.8 | 842 |
July 02, 2025 | 205.85 | 205.83 | 205.83 | 205.85 | 205.75 | 10,213 |
July 01, 2025 | 205.75 | 205.83 | 205.83 | 205.85 | 205.75 | 20,470 |
June 30, 2025 | 205.75 | 205.6 | 205.6 | 205.85 | 205.6 | 19,178 |
June 27, 2025 | 205.7 | 205.8 | 205.8 | 205.8 | 205.65 | 16,771 |
June 26, 2025 | 205.7 | 205.68 | 205.68 | 205.75 | 205.6 | 1,510 |
June 25, 2025 | 205.7 | 205.63 | 205.63 | 205.7 | 205.6 | 2,879 |
June 24, 2025 | 205.55 | 205.65 | 205.65 | 205.7 | 205.55 | 1,166 |
June 23, 2025 | 205.5 | 205.6 | 205.6 | 205.6 | 205.5 | 7,635 |
June 20, 2025 | 205.55 | 205.6 | 205.6 | 205.6 | 205.5 | 3,723 |
June 19, 2025 | 205.55 | 205.53 | 205.53 | 205.55 | 205.49 | 3,226 |
June 18, 2025 | 205.5 | 205.5 | 205.5 | 205.55 | 205.4 | 7,142 |
June 17, 2025 | 205.5 | 205.45 | 205.45 | 205.55 | 205.4 | 5,220 |
June 16, 2025 | 205.5 | 205.5 | 205.5 | 205.5 | 205.35 | 10,527 |
June 13, 2025 | 205.35 | 205.35 | 205.35 | 205.5 | 205.35 | 3,392 |