248.52
+0.31(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 247.92 | 248.52 | 248.52 | 250.88 | 245.74 | 3,879 |
| August 15, 2025 | 245.01 | 248.21 | 248.21 | 249.19 | 245.01 | 1,536 |
| August 14, 2025 | 246.22 | 245.66 | 245.66 | 248 | 242.43 | 6,697 |
| August 13, 2025 | 238.75 | 244.9 | 244.9 | 246.54 | 237.42 | 7,458 |
| August 12, 2025 | 239 | 238.07 | 238.07 | 242.27 | 238 | 1,940 |
| August 11, 2025 | 239.85 | 237.12 | 237.12 | 241.79 | 237 | 2,072 |
| August 08, 2025 | 243.07 | 238.78 | 238.78 | 244 | 238.22 | 7,690 |
| August 07, 2025 | 250.09 | 240.67 | 240.67 | 251.25 | 239.97 | 7,042 |
| August 06, 2025 | 249.63 | 247.85 | 247.85 | 249.63 | 244 | 34,092 |
| August 05, 2025 | 258.78 | 251.8 | 251.8 | 258.78 | 248 | 5,044 |
| August 04, 2025 | 264.69 | 257.92 | 257.92 | 264.69 | 256.63 | 2,612 |
| August 01, 2025 | 266.96 | 256.94 | 256.94 | 267.01 | 256.93 | 3,896 |
| July 31, 2025 | 270.01 | 271.43 | 271.43 | 273.79 | 266.7 | 2,617 |
| July 30, 2025 | 279 | 276.25 | 276.25 | 279 | 275.38 | 3,372 |
| July 29, 2025 | 278.99 | 277.75 | 277.75 | 278.99 | 277 | 3,399 |
| July 28, 2025 | 281 | 275.94 | 275.94 | 281 | 275.82 | 1,978 |
| July 25, 2025 | 282.43 | 282.51 | 282.51 | 284.02 | 280.67 | 2,191 |
| July 24, 2025 | 285 | 281.34 | 281.34 | 285 | 279.8 | 1,497 |
| July 23, 2025 | 287.98 | 288.66 | 288.66 | 290.78 | 287.98 | 2,211 |
| July 22, 2025 | 282.79 | 285.78 | 285.78 | 285.96 | 281.8 | 1,250 |
| July 21, 2025 | 283.8 | 283.31 | 283.31 | 284.62 | 282.3 | 1,477 |
| July 18, 2025 | 282.5 | 281.54 | 281.54 | 283.77 | 280 | 6,293 |
| July 17, 2025 | 279.66 | 280.34 | 280.34 | 282.23 | 278.44 | 2,976 |
| July 16, 2025 | 276.07 | 279.38 | 279.38 | 279.38 | 275 | 1,974 |
| July 15, 2025 | 281.23 | 277.28 | 277.28 | 281.82 | 276.77 | 3,156 |
| July 14, 2025 | 280 | 279.15 | 279.15 | 282.23 | 277.04 | 6,099 |
| July 11, 2025 | 290.6 | 281.15 | 281.15 | 290.66 | 280.8 | 5,455 |
| July 10, 2025 | 302 | 289.47 | 289.47 | 302 | 285.97 | 3,351 |
| July 09, 2025 | 303.44 | 303.23 | 301.75 | 304.19 | 294.93 | 3,320 |
| July 08, 2025 | 302 | 306.05 | 303.37 | 307.5 | 301.24 | 1,626 |
| July 07, 2025 | 304.78 | 303.01 | 303.01 | 304.78 | 300.91 | 2,149 |
| July 03, 2025 | 302.41 | 304.04 | 304.04 | 305.23 | 302.29 | 826 |
| July 02, 2025 | 305 | 299.65 | 299.65 | 305 | 298.39 | 6,251 |
| July 01, 2025 | 299 | 303.42 | 303.42 | 303.85 | 297.95 | 4,835 |
| June 30, 2025 | 299.62 | 296.24 | 296.24 | 299.62 | 296.1 | 3,639 |
| June 27, 2025 | 296.8 | 295.41 | 295.41 | 296.8 | 294.47 | 2,153 |
| June 26, 2025 | 296.59 | 295.36 | 295.36 | 297.1 | 292.66 | 10,867 |
| June 25, 2025 | 301.2 | 296.62 | 296.62 | 303 | 296.62 | 12,921 |
| June 24, 2025 | 297 | 299.82 | 299.82 | 300.82 | 295.21 | 5,321 |
| June 23, 2025 | 284.38 | 291.83 | 291.83 | 292.53 | 277 | 8,286 |
| June 20, 2025 | 315.81 | 283.89 | 283.89 | 315.81 | 273.08 | 14,789 |
| June 18, 2025 | 315 | 309.86 | 309.86 | 315 | 309.04 | 29,609 |
| June 17, 2025 | 312.68 | 313.67 | 313.67 | 315.85 | 312.27 | 1,607 |
| June 16, 2025 | 316 | 314.3 | 314.3 | 317.11 | 313.69 | 19,627 |
| June 13, 2025 | 315.29 | 314.67 | 314.67 | 315.38 | 309.62 | 2,972 |
| June 12, 2025 | 319 | 318.32 | 318.32 | 319 | 315.86 | 11,891 |
| June 11, 2025 | 321.86 | 320.47 | 320.47 | 322 | 318.95 | 6,364 |
| June 10, 2025 | 317.57 | 320.78 | 320.78 | 321.61 | 316.97 | 1,170 |
| June 09, 2025 | 318.22 | 318.24 | 318.24 | 318.8 | 316.14 | 2,689 |
| June 06, 2025 | 312.02 | 316.81 | 316.81 | 320.15 | 312.02 | 972 |
| June 05, 2025 | 317 | 315.71 | 315.71 | 317.46 | 313.45 | 1,428 |
| June 04, 2025 | 315.59 | 315.68 | 315.68 | 316.59 | 314.4 | 1,248 |
| June 03, 2025 | 313.21 | 313.17 | 313.17 | 313.96 | 310.91 | 2,018 |
| June 02, 2025 | 314.57 | 313.32 | 313.32 | 314.57 | 311.25 | 1,505 |
| May 30, 2025 | 318.97 | 316.1 | 316.1 | 318.97 | 314.01 | 835 |
| May 29, 2025 | 320 | 317.98 | 317.98 | 320 | 314.56 | 2,496 |
| May 28, 2025 | 315.49 | 316.21 | 316.21 | 317.41 | 314.7 | 2,263 |
| May 27, 2025 | 314 | 315.05 | 315.05 | 315.43 | 312.01 | 4,277 |
| May 23, 2025 | 310 | 311.07 | 311.07 | 311.78 | 307.82 | 1,140 |
| May 22, 2025 | 318.43 | 317.65 | 317.65 | 319.18 | 316.1 | 1,205 |