248.30
-1.79(-0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 252 | 248.3 | 251.67 | 252.2 | 248.3 | 519 |
| August 21, 2025 | 252.22 | 250.09 | 250.09 | 252.72 | 250.06 | 157 |
| August 20, 2025 | 250 | 253.75 | 253.75 | 254.91 | 250 | 1,830 |
| August 19, 2025 | 246.8 | 250.69 | 250.69 | 250.88 | 246.45 | 562 |
| August 18, 2025 | 246.92 | 247.04 | 247.04 | 250.63 | 242.94 | 233 |
| August 15, 2025 | 250.01 | 248.1 | 248.1 | 252.98 | 246.74 | 25 |
| August 14, 2025 | 249.15 | 250.15 | 250.15 | 252.59 | 249.15 | 308 |
| August 13, 2025 | 244.65 | 247.57 | 247.57 | 248.23 | 243.29 | 701 |
| August 12, 2025 | 246.28 | 242.02 | 242.02 | 246.33 | 241.78 | 331 |
| August 11, 2025 | 245.87 | 244.93 | 244.93 | 246.69 | 244.58 | 2,400 |
| August 08, 2025 | 247 | 246.54 | 246.54 | 247.32 | 244.65 | 1,928 |
| August 07, 2025 | 248.28 | 245.59 | 245.59 | 248.62 | 245.41 | 106 |
| August 06, 2025 | 244.5 | 248.17 | 248.17 | 248.26 | 243.01 | 271 |
| August 05, 2025 | 242.03 | 245.34 | 245.34 | 245.38 | 241.95 | 2,625 |
| August 04, 2025 | 250.02 | 241.32 | 241.32 | 250.02 | 240 | 581 |
| August 01, 2025 | 238.67 | 241.37 | 241.37 | 243.32 | 238.67 | 67,107 |
| July 31, 2025 | 240.5 | 243.27 | 243.27 | 244.37 | 240.5 | 411 |
| July 30, 2025 | 241.9 | 241.68 | 241.68 | 242.44 | 240.43 | 412 |
| July 29, 2025 | 242.17 | 240.91 | 241.49 | 242.49 | 240.41 | 2,309 |
| July 28, 2025 | 250.33 | 240.51 | 240.51 | 250.33 | 240.51 | 2,197 |
| July 25, 2025 | 247.3 | 251.46 | 251.46 | 251.57 | 247 | 784 |
| July 24, 2025 | 246.39 | 246.49 | 246.49 | 247.69 | 245.92 | 1,770 |
| July 23, 2025 | 247.66 | 246.67 | 246.67 | 247.95 | 246.03 | 204 |
| July 22, 2025 | 246.77 | 247.45 | 247.45 | 247.54 | 245.13 | 916 |
| July 21, 2025 | 245.28 | 246.4 | 246.4 | 246.97 | 244.94 | 167 |
| July 18, 2025 | 248.6 | 245.42 | 245.42 | 248.6 | 245.42 | 825 |
| July 17, 2025 | 245.39 | 244.05 | 244.05 | 246.88 | 242.53 | 1,079 |
| July 16, 2025 | 249.63 | 248.07 | 248.07 | 254.2 | 242.61 | 1,229 |
| July 15, 2025 | 248.24 | 241.36 | 241.36 | 248.24 | 241.05 | 2,407 |
| July 14, 2025 | 244.93 | 246.11 | 246.11 | 246.63 | 243.69 | 2,414 |
| July 11, 2025 | 247.96 | 245.9 | 245.9 | 248.62 | 245.9 | 3,059 |
| July 10, 2025 | 253.15 | 247.69 | 247.69 | 253.15 | 246.92 | 738 |
| July 09, 2025 | 252.13 | 252.12 | 252.12 | 252.78 | 249.96 | 487 |
| July 08, 2025 | 252.52 | 251.88 | 251.88 | 253.57 | 250.96 | 166 |
| July 07, 2025 | 262 | 259.51 | 259.51 | 262.9 | 253.88 | 3,078 |
| July 03, 2025 | 258.8 | 261.21 | 261.21 | 261.21 | 257.47 | 1,888 |
| July 02, 2025 | 263.44 | 259.47 | 259.37 | 263.99 | 256.36 | 2,486 |
| July 01, 2025 | 266.86 | 264 | 263.9 | 266.86 | 260.94 | 3,470 |
| June 30, 2025 | 263.49 | 266.49 | 266.39 | 266.64 | 263.32 | 582 |
| June 27, 2025 | 261.96 | 263.58 | 263.48 | 264.26 | 261.19 | 525 |
| June 26, 2025 | 259.62 | 260.27 | 260.27 | 261.35 | 259.14 | 4,360 |
| June 25, 2025 | 266.12 | 260.85 | 260.85 | 266.37 | 260.85 | 567 |
| June 24, 2025 | 264.99 | 265.38 | 265.38 | 267.08 | 264.12 | 9,597 |
| June 23, 2025 | 262.01 | 265.35 | 265.35 | 266.32 | 256.73 | 387 |
| June 20, 2025 | 259.5 | 261.54 | 261.54 | 263.91 | 259.5 | 846 |
| June 18, 2025 | 267.31 | 260.77 | 260.77 | 267.31 | 257.77 | 703 |
| June 17, 2025 | 267 | 266.33 | 266.33 | 267 | 263.21 | 823 |
| June 16, 2025 | 268.49 | 266.14 | 266.14 | 269.57 | 266.12 | 386 |
| June 13, 2025 | 263.03 | 269.43 | 269.43 | 269.65 | 262.96 | 558 |
| June 12, 2025 | 264.23 | 266.52 | 266.52 | 266.52 | 263.36 | 270 |
| June 11, 2025 | 263.02 | 264.62 | 264.62 | 265.5 | 262.52 | 376 |
| June 10, 2025 | 270.1 | 265.8 | 265.8 | 270.75 | 265.16 | 3,997 |
| June 09, 2025 | 278.35 | 270.07 | 270.07 | 278.5 | 266.27 | 960 |
| June 06, 2025 | 282.1 | 279.87 | 279.87 | 283.27 | 279.77 | 301 |
| June 05, 2025 | 283.28 | 280.21 | 280.21 | 283.39 | 279.69 | 184 |
| June 04, 2025 | 286.71 | 284.91 | 284.91 | 288.75 | 284.91 | 620 |
| June 03, 2025 | 280.29 | 286.45 | 286.45 | 289 | 280.29 | 3,943 |
| June 02, 2025 | 284.15 | 286.11 | 286.11 | 286.29 | 281.77 | 384 |
| May 30, 2025 | 277.35 | 281.81 | 281.81 | 281.81 | 277.3 | 109 |
| May 29, 2025 | 276.11 | 276.55 | 276.55 | 276.69 | 275.9 | 34 |