245.20
-1.71(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 246.65 | 245.2 | 248.99 | 250.06 | 245.02 | 658 |
| August 15, 2025 | 248.99 | 246.91 | 246.91 | 249.32 | 241.09 | 869 |
| August 14, 2025 | 251 | 248.33 | 248.33 | 254.64 | 246.61 | 481 |
| August 13, 2025 | 252.01 | 250.57 | 250.57 | 257.24 | 245.84 | 833 |
| August 12, 2025 | 244.45 | 247.69 | 247.69 | 249.24 | 239.5 | 539 |
| August 11, 2025 | 251.8 | 247.21 | 247.21 | 254.04 | 244.98 | 1,077 |
| August 08, 2025 | 260.79 | 244.72 | 244.72 | 264.1 | 243.32 | 1,028 |
| August 07, 2025 | 265.87 | 261.31 | 261.31 | 268.25 | 257.58 | 986 |
| August 06, 2025 | 262.94 | 261.61 | 261.61 | 264.67 | 259.17 | 662 |
| August 05, 2025 | 270.22 | 264.28 | 265.25 | 276.49 | 261.61 | 566 |
| August 04, 2025 | 263.4 | 270.31 | 270.31 | 270.66 | 263.22 | 200 |
| August 01, 2025 | 258 | 254.4 | 254.4 | 262.16 | 251.58 | 1,844 |
| July 31, 2025 | 267.31 | 266.03 | 266.03 | 269.08 | 263.18 | 307 |
| July 30, 2025 | 267.22 | 267.37 | 267.37 | 270.87 | 265.89 | 153 |
| July 29, 2025 | 270.6 | 270.77 | 270.77 | 274.63 | 268.76 | 1,025 |
| July 28, 2025 | 275.41 | 271 | 271 | 282.6 | 263.66 | 2,093 |
| July 25, 2025 | 272.96 | 270.03 | 270.03 | 273 | 267.54 | 649 |
| July 24, 2025 | 273 | 274.5 | 274.5 | 280.47 | 269.67 | 1,754 |
| July 23, 2025 | 265 | 267.37 | 267.37 | 269.23 | 264.11 | 442 |
| July 22, 2025 | 265 | 261.46 | 261.46 | 268.25 | 257.47 | 2,808 |
| July 21, 2025 | 279 | 278 | 278 | 279.19 | 272.31 | 934 |
| July 18, 2025 | 278.75 | 272.92 | 272.92 | 281.35 | 272.92 | 977 |
| July 17, 2025 | 268.9 | 274.97 | 274.97 | 278.83 | 268.75 | 1,224 |
| July 16, 2025 | 259 | 263.46 | 263.46 | 267.04 | 259 | 3,762 |
| July 15, 2025 | 262 | 259.1 | 259.1 | 266 | 257.67 | 1,577 |
| July 14, 2025 | 264.44 | 264.31 | 264.31 | 267.68 | 253.09 | 4,370 |
| July 11, 2025 | 248.55 | 260.14 | 260.14 | 263.83 | 243 | 5,727 |
| July 10, 2025 | 237.25 | 239.82 | 239.82 | 242.14 | 236.82 | 970 |
| July 09, 2025 | 236.33 | 234.76 | 234.76 | 236.89 | 230.41 | 983 |
| July 08, 2025 | 242.5 | 235.7 | 235.7 | 243 | 232.62 | 893 |
| July 07, 2025 | 245.99 | 244.5 | 244.5 | 248.6 | 240.59 | 1,573 |
| July 03, 2025 | 248.5 | 247.14 | 247.14 | 250.91 | 244.69 | 1,716 |
| July 02, 2025 | 254 | 246.85 | 246.85 | 254 | 245.55 | 1,207 |
| July 01, 2025 | 267 | 258.5 | 258.5 | 271 | 258.15 | 2,721 |
| June 30, 2025 | 284 | 286.4 | 286.4 | 294.85 | 279.22 | 2,052 |
| June 27, 2025 | 288 | 276 | 276 | 288 | 270.01 | 6,693 |
| June 26, 2025 | 236.51 | 267.45 | 267.45 | 270.9 | 236.51 | 7,358 |
| June 25, 2025 | 195.5 | 236.98 | 236.98 | 249.99 | 195.5 | 14,031 |
| June 24, 2025 | 198.7 | 190.01 | 190.01 | 198.7 | 187.95 | 1,312 |
| June 23, 2025 | 192.4 | 192.93 | 192.93 | 196.21 | 189.1 | 2,026 |
| June 20, 2025 | 190 | 192.76 | 192.76 | 193.61 | 186.61 | 644 |
| June 18, 2025 | 194.01 | 191.97 | 191.97 | 195.1 | 189 | 628 |
| June 17, 2025 | 187.02 | 190.93 | 190.93 | 191.74 | 187 | 612 |
| June 16, 2025 | 200 | 193.74 | 193.74 | 200 | 189 | 651 |
| June 13, 2025 | 198 | 196.83 | 196.83 | 201.01 | 191.72 | 2,128 |
| June 12, 2025 | 193 | 190.51 | 190.51 | 193 | 186 | 347 |
| June 11, 2025 | 189.54 | 187.09 | 187.09 | 189.54 | 184.15 | 718 |
| June 10, 2025 | 197 | 188.14 | 188.14 | 197.01 | 188.14 | 475 |
| June 09, 2025 | 193.41 | 198.1 | 198.1 | 202.53 | 192.17 | 1,452 |
| June 06, 2025 | 189.84 | 195 | 195 | 201.55 | 189.1 | 1,908 |
| June 05, 2025 | 186 | 187.45 | 187.45 | 189.83 | 184 | 529 |
| June 04, 2025 | 187.8 | 184.47 | 184.47 | 188 | 179.95 | 829 |
| June 03, 2025 | 182.4 | 183.25 | 183.25 | 186.57 | 182 | 486 |
| June 02, 2025 | 182 | 180.17 | 180.17 | 187.92 | 178.44 | 813 |
| May 30, 2025 | 172.18 | 175.26 | 173.99 | 175.5 | 170.63 | 453 |
| May 29, 2025 | 179.16 | 178.75 | 178.75 | 179.16 | 172.69 | 298 |
| May 28, 2025 | 179.49 | 177.69 | 177.69 | 180.41 | 177.49 | 290 |
| May 27, 2025 | 170.52 | 173.3 | 173.3 | 176.48 | 170.05 | 434 |
| May 23, 2025 | 163.75 | 167.33 | 167.33 | 167.34 | 163.44 | 507 |
| May 22, 2025 | 166.75 | 166.12 | 166.12 | 168.15 | 164.83 | 252 |