230.35
-1.2605(-0.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 234.56 | 231.61 | 231.61 | 234.56 | 231.61 | 5 |
September 04, 2025 | 236.04 | 235.53 | 235.53 | 236.23 | 235.53 | 184 |
September 03, 2025 | 231.42 | 234.01 | 234.01 | 234.01 | 231.42 | 3 |
September 02, 2025 | 236.85 | 235.46 | 235.46 | 237.32 | 233.33 | 1,554 |
August 29, 2025 | 235.3 | 237.15 | 237.15 | 237.15 | 235.16 | 1 |
August 28, 2025 | 236.86 | 235.01 | 234.29 | 237.09 | 235 | 84 |
August 27, 2025 | 242.08 | 240.7 | 239.96 | 243.21 | 240.7 | 27 |
August 26, 2025 | 249.05 | 243.44 | 243.44 | 249.05 | 242.2 | 823 |
August 22, 2025 | 247.83 | 249.05 | 249.05 | 249.05 | 247.83 | 200 |
August 21, 2025 | 253.34 | 250.26 | 250.26 | 253.34 | 250 | 4 |
August 20, 2025 | 247.47 | 249.56 | 249.56 | 249.56 | 246.14 | 2 |
August 19, 2025 | 245.9 | 245.73 | 245.73 | 246.63 | 242.09 | 12 |
August 18, 2025 | 247.5 | 245.99 | 245.99 | 247.64 | 245.85 | 2 |
August 15, 2025 | 242.22 | 246.03 | 246.03 | 246.03 | 242.22 | 4 |
August 14, 2025 | 246.35 | 245.05 | 245.05 | 247.77 | 244.89 | 23 |
August 13, 2025 | 247.47 | 246.94 | 246.94 | 249 | 246.59 | 440 |
August 12, 2025 | 252.99 | 249.08 | 249.08 | 253.03 | 247.38 | 33 |
August 11, 2025 | 253.85 | 253.83 | 253.83 | 254.77 | 250.29 | 421 |
August 08, 2025 | 250.57 | 252.56 | 252.56 | 252.56 | 247.72 | 67 |
August 07, 2025 | 247 | 249.52 | 249.52 | 250.68 | 246.74 | 621 |
August 06, 2025 | 244.9 | 248.09 | 248.09 | 248.31 | 244.9 | 40 |
August 05, 2025 | 249.05 | 249.16 | 249.16 | 252.21 | 248.28 | 59 |
August 04, 2025 | 247.84 | 246.82 | 246.82 | 251.99 | 246.65 | 25 |
August 01, 2025 | 241.77 | 245.98 | 245.98 | 249.46 | 241.77 | 202 |
July 31, 2025 | 241.62 | 241.87 | 241.87 | 242.93 | 239.98 | 36 |
July 30, 2025 | 237.92 | 240.36 | 240.36 | 242.1 | 237.92 | 550 |
July 29, 2025 | 241.05 | 238.34 | 238.34 | 243.87 | 238.34 | 50 |
July 28, 2025 | 247.5 | 241.94 | 241.94 | 248.04 | 241.81 | 336 |
July 25, 2025 | 247 | 247.3 | 247.3 | 247.3 | 246 | 176 |
July 24, 2025 | 241.35 | 242.3 | 242.3 | 245.39 | 240.7 | 10,035 |
July 23, 2025 | 242 | 242.06 | 242.06 | 243.51 | 240.6 | 100 |
July 22, 2025 | 237.37 | 237.37 | 237.37 | 237.37 | 237.37 | 13 |
July 21, 2025 | 239.84 | 238.21 | 238.21 | 239.84 | 238.21 | 8 |
July 18, 2025 | 237.83 | 237.33 | 237.33 | 237.83 | 234.9 | 166 |
July 17, 2025 | 238.17 | 237.48 | 237.48 | 238.17 | 237.48 | 40 |
July 16, 2025 | 236.34 | 236.34 | 236.34 | 236.34 | 236.34 | 5 |
July 15, 2025 | 237.32 | 236.81 | 236.81 | 237.32 | 233.81 | 71 |
July 14, 2025 | 234.56 | 235.59 | 235.59 | 237.17 | 234.56 | 0 |
July 11, 2025 | 233.41 | 236.04 | 236.04 | 236.04 | 233.41 | 1 |
July 10, 2025 | 232.69 | 232.89 | 232.89 | 233.14 | 230.11 | 36 |
July 09, 2025 | 231 | 232.02 | 232.02 | 232.02 | 229.07 | 2 |
July 08, 2025 | 236.4 | 234.67 | 234.67 | 236.66 | 234.29 | 115 |
July 07, 2025 | 232.76 | 232.48 | 232.48 | 233.69 | 230.04 | 67 |
July 03, 2025 | 233.18 | 230.62 | 230.62 | 233.18 | 230.02 | 73 |
July 02, 2025 | 232.55 | 231.39 | 231.39 | 233 | 230.34 | 4,992 |
July 01, 2025 | 232.23 | 230.32 | 230.32 | 236.18 | 230.32 | 164 |
June 30, 2025 | 229 | 229.12 | 229.12 | 229.12 | 225.27 | 15 |
June 27, 2025 | 223.45 | 226.63 | 226.63 | 226.63 | 223.45 | 67 |
June 26, 2025 | 230.76 | 227.82 | 227.82 | 230.76 | 227.79 | 54 |
June 25, 2025 | 227.33 | 227.33 | 227.33 | 227.33 | 227.33 | 1 |
June 24, 2025 | 228.3 | 227.43 | 227.43 | 228.3 | 227.43 | 8 |
June 23, 2025 | 225.4 | 228.87 | 228.87 | 228.87 | 225.4 | 84 |
June 20, 2025 | 229.58 | 229 | 229 | 229.58 | 229 | 138 |
June 18, 2025 | 225.51 | 225.01 | 225.01 | 225.51 | 225.01 | 1 |
June 17, 2025 | 225.84 | 225.5 | 225.5 | 225.84 | 225.5 | 1 |
June 16, 2025 | 226.08 | 224.71 | 224.71 | 226.08 | 224.71 | 13 |
June 13, 2025 | 219 | 226 | 226 | 226 | 218.8 | 21 |
June 12, 2025 | 220.66 | 224.04 | 224.04 | 224.04 | 220.66 | 0 |
June 11, 2025 | 220.4 | 221.89 | 221.89 | 221.89 | 220.4 | 30 |
June 10, 2025 | 222.2 | 219.88 | 219.88 | 222.2 | 218.68 | 31 |