242.09
+4.7699(+2.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 237.88 | 241.8 | 241.83 | 245.07 | 237.88 | 177 |
September 04, 2025 | 244 | 237.32 | 237.32 | 247.77 | 236.88 | 540 |
September 03, 2025 | 250.12 | 245.75 | 245.75 | 250.75 | 245.75 | 382 |
September 02, 2025 | 250 | 249.95 | 249.95 | 250.5 | 246.07 | 947 |
August 29, 2025 | 245.56 | 248.66 | 248.66 | 250.22 | 245.56 | 150 |
August 28, 2025 | 246.64 | 247.75 | 247.75 | 247.94 | 245.71 | 64 |
August 27, 2025 | 242.62 | 245.06 | 245.06 | 245.81 | 242.62 | 1,509 |
August 26, 2025 | 243.09 | 241.7 | 241.7 | 243.86 | 241.32 | 213 |
August 22, 2025 | 245.35 | 250.77 | 250.77 | 251.91 | 245.35 | 901 |
August 21, 2025 | 244.88 | 245.42 | 245.42 | 247.27 | 243.61 | 1,740 |
August 20, 2025 | 242.69 | 245.24 | 245.24 | 248.59 | 241.85 | 1,126 |
August 19, 2025 | 241.91 | 243.41 | 243.41 | 247.96 | 240.45 | 525 |
August 18, 2025 | 241.98 | 239.93 | 239.93 | 241.98 | 238.09 | 794 |
August 15, 2025 | 244.87 | 241.04 | 241.04 | 245 | 240.32 | 689 |
August 14, 2025 | 244.5 | 242.86 | 242.86 | 244.5 | 237.61 | 110 |
August 13, 2025 | 232.09 | 239.81 | 239.81 | 239.81 | 229.62 | 376 |
August 12, 2025 | 230.86 | 227.31 | 227.31 | 230.86 | 224.1 | 218 |
August 11, 2025 | 237.48 | 228.61 | 228.61 | 242.13 | 228 | 371 |
August 08, 2025 | 231.84 | 229.96 | 229.96 | 233.01 | 227.75 | 655 |
August 07, 2025 | 246.92 | 235.87 | 235.87 | 246.92 | 232.07 | 4,007 |
August 06, 2025 | 245.91 | 246.01 | 246.01 | 250.45 | 241 | 2,327 |
August 05, 2025 | 341.35 | 244.44 | 244.44 | 341.35 | 231.08 | 5,722 |
August 04, 2025 | 333.91 | 331.92 | 334 | 334 | 330.68 | 59 |
August 01, 2025 | 337.04 | 329.14 | 329.28 | 338.73 | 328.11 | 311 |
July 31, 2025 | 343.35 | 340.56 | 340.56 | 344.76 | 340.56 | 63 |
July 30, 2025 | 348.65 | 347.42 | 347.42 | 348.65 | 346.24 | 128 |
July 29, 2025 | 354.92 | 349.86 | 349.86 | 354.92 | 349.46 | 170 |
July 28, 2025 | 356.23 | 355.57 | 355.57 | 357.72 | 355.14 | 5 |
July 25, 2025 | 358.59 | 358.62 | 358.62 | 358.89 | 354.88 | 480 |
July 24, 2025 | 354 | 356.7 | 356.7 | 357.55 | 354 | 206 |
July 23, 2025 | 357.32 | 355.73 | 355.73 | 359.83 | 354.64 | 207 |
July 22, 2025 | 357.19 | 357.68 | 357.68 | 357.68 | 353.56 | 7 |
July 21, 2025 | 356.82 | 355.12 | 355.12 | 356.82 | 353.24 | 372 |
July 18, 2025 | 359.59 | 356.81 | 356.81 | 359.59 | 355.24 | 98 |
July 17, 2025 | 368.53 | 357.35 | 357.35 | 368.53 | 353.07 | 64 |
July 16, 2025 | 361.3 | 359.65 | 359.65 | 363.04 | 357.39 | 118 |
July 15, 2025 | 374.45 | 362.17 | 362.17 | 375.44 | 362.17 | 887 |
July 14, 2025 | 376.38 | 373.82 | 373.82 | 376.38 | 372.27 | 65 |
July 11, 2025 | 384.06 | 379.02 | 379.02 | 384.06 | 379.02 | 46 |
July 10, 2025 | 388.23 | 388.86 | 388.86 | 394.84 | 387.61 | 61 |
July 09, 2025 | 399.84 | 392.47 | 392.47 | 399.84 | 391 | 195 |
July 08, 2025 | 400.48 | 402.63 | 402.63 | 403.05 | 398.69 | 371 |
July 07, 2025 | 400.09 | 398.52 | 398.52 | 401.27 | 398.52 | 7 |
July 03, 2025 | 398.73 | 398 | 398 | 401.34 | 398 | 251 |
July 02, 2025 | 407.26 | 397 | 397 | 407.26 | 397 | 2,673 |
July 01, 2025 | 404.27 | 408.93 | 408.93 | 408.93 | 402.89 | 36 |
June 30, 2025 | 404.11 | 404.04 | 404.04 | 407.38 | 402.82 | 35 |
June 27, 2025 | 406.5 | 408.18 | 408.18 | 408.18 | 403.17 | 151 |
June 26, 2025 | 404.79 | 400.32 | 400.32 | 404.79 | 399.98 | 59 |
June 25, 2025 | 404.19 | 401 | 401 | 404.19 | 401 | 1 |
June 24, 2025 | 406.47 | 398.57 | 398.57 | 406.47 | 398.57 | 83 |
June 23, 2025 | 392.89 | 394.04 | 394.04 | 395 | 392.89 | 3 |
June 20, 2025 | 395.76 | 397.66 | 397.66 | 397.66 | 395.76 | 52 |
June 18, 2025 | 404.24 | 402.59 | 402.59 | 404.24 | 401.12 | 8 |
June 17, 2025 | 407.92 | 407.33 | 407.33 | 407.92 | 407.33 | 3 |
June 16, 2025 | 408.9 | 408.99 | 408.99 | 408.99 | 408.32 | 6 |
June 13, 2025 | 408.85 | 410.7 | 410.7 | 413.48 | 408.85 | 17 |
June 12, 2025 | 414.66 | 412.27 | 412.27 | 414.66 | 411.03 | 0 |
June 11, 2025 | 424.87 | 416.81 | 416.81 | 424.87 | 416.81 | 31 |
June 10, 2025 | 427.68 | 428.17 | 428.17 | 429.31 | 427.68 | 48 |