248.51
+1.5(+0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 245.74 | 247.01 | 247.01 | 249.4 | 245.74 | 4.22M |
| August 14, 2025 | 244.54 | 246.16 | 246.16 | 246.67 | 242.35 | 4.93M |
| August 13, 2025 | 238.75 | 245.68 | 245.68 | 246.73 | 237.31 | 5.28M |
| August 12, 2025 | 238.93 | 237.87 | 237.87 | 242.42 | 236.67 | 4.83M |
| August 11, 2025 | 238 | 238.61 | 238.61 | 241.82 | 236.96 | 4.68M |
| August 08, 2025 | 242.66 | 239.2 | 239.2 | 242.92 | 238.03 | 3.81M |
| August 07, 2025 | 248.2 | 241.72 | 241.72 | 251.33 | 239.82 | 7.25M |
| August 06, 2025 | 247.7 | 247.54 | 247.54 | 248.09 | 244 | 8.06M |
| August 05, 2025 | 255.74 | 247.07 | 247.07 | 255.8 | 245.74 | 10.18M |
| August 04, 2025 | 258.08 | 258.78 | 258.78 | 259.14 | 256.61 | 3.47M |
| August 01, 2025 | 264.63 | 255.37 | 255.37 | 265.11 | 254.2 | 6.04M |
| July 31, 2025 | 271 | 267.1 | 267.1 | 273.88 | 266.13 | 4.79M |
| July 30, 2025 | 278.5 | 274 | 274 | 278.69 | 272.39 | 4.27M |
| July 29, 2025 | 277.45 | 278.9 | 278.9 | 278.96 | 276.54 | 3.49M |
| July 28, 2025 | 280.19 | 277.04 | 277.04 | 280.99 | 275.71 | 3.69M |
| July 25, 2025 | 281.8 | 283.15 | 283.15 | 284.3 | 280.56 | 2.63M |
| July 24, 2025 | 281.78 | 281.71 | 281.71 | 284.4 | 279.27 | 3.95M |
| July 23, 2025 | 289.74 | 286.04 | 286.04 | 291 | 285.78 | 2.95M |
| July 22, 2025 | 281.8 | 286.96 | 286.96 | 287.07 | 281.8 | 3.61M |
| July 21, 2025 | 283.52 | 282.45 | 282.45 | 284.6 | 282.18 | 2.96M |
| July 18, 2025 | 283.24 | 282.44 | 282.44 | 283.82 | 280.64 | 4.21M |
| July 17, 2025 | 280.75 | 282.7 | 282.7 | 283.13 | 278.25 | 3.51M |
| July 16, 2025 | 276.75 | 279.67 | 279.67 | 280.28 | 276.03 | 2.66M |
| July 15, 2025 | 281.04 | 276.07 | 276.07 | 281.11 | 275.96 | 3.97M |
| July 14, 2025 | 280.69 | 279.99 | 279.99 | 280.94 | 276.95 | 4.28M |
| July 11, 2025 | 287.21 | 281.06 | 281.06 | 287.74 | 280.43 | 5.08M |
| July 10, 2025 | 292.04 | 288.36 | 288.36 | 292.6 | 285.79 | 5.2M |
| July 09, 2025 | 303.16 | 297.4 | 295.92 | 304.19 | 294.79 | 3.18M |
| July 08, 2025 | 301.75 | 303.33 | 301.82 | 307.77 | 300.51 | 2.89M |
| July 07, 2025 | 303.53 | 300.54 | 300.54 | 304.79 | 299.29 | 2.75M |
| July 03, 2025 | 303 | 304.78 | 304.78 | 305.3 | 302.29 | 1.62M |
| July 02, 2025 | 303.17 | 302.29 | 302.29 | 303.17 | 298.32 | 2.75M |
| July 01, 2025 | 298.12 | 302.62 | 302.62 | 304.19 | 298.12 | 3.55M |
| June 30, 2025 | 296.74 | 298.89 | 298.89 | 299 | 295.78 | 2.26M |
| June 27, 2025 | 295.88 | 295.46 | 295.46 | 296.7 | 292.99 | 4.16M |
| June 26, 2025 | 296.59 | 296.08 | 296.08 | 296.96 | 292.6 | 3.63M |
| June 25, 2025 | 301 | 294.6 | 294.6 | 301.65 | 294.35 | 3.16M |
| June 24, 2025 | 295.68 | 300.72 | 300.72 | 301.65 | 295.01 | 4.94M |
| June 23, 2025 | 286 | 295 | 295 | 295.33 | 284.23 | 5.45M |
| June 20, 2025 | 281.43 | 285.37 | 285.37 | 288.87 | 273.19 | 11.7M |
| June 18, 2025 | 314.2 | 306.38 | 306.38 | 314.2 | 305.87 | 4.59M |
| June 17, 2025 | 312.97 | 312.03 | 312.03 | 315.95 | 311.85 | 2.53M |
| June 16, 2025 | 314.33 | 314.33 | 314.33 | 317.05 | 312.82 | 2.93M |
| June 13, 2025 | 314.32 | 311.71 | 311.71 | 317.31 | 311.28 | 3.1M |
| June 12, 2025 | 317.5 | 318.13 | 318.13 | 318.62 | 316.11 | 2.19M |
| June 11, 2025 | 320.92 | 319.22 | 319.22 | 321.77 | 317.84 | 1.86M |
| June 10, 2025 | 317.57 | 320.92 | 320.92 | 321.69 | 317 | 2.36M |
| June 09, 2025 | 318.01 | 316.62 | 316.62 | 319.23 | 316.04 | 2.29M |
| June 06, 2025 | 318.42 | 317.65 | 317.65 | 320.15 | 316.38 | 2.31M |
| June 05, 2025 | 317.3 | 315.38 | 315.38 | 317.96 | 313.41 | 3.79M |
| June 04, 2025 | 315.11 | 316.4 | 316.4 | 316.79 | 314.39 | 2.34M |
| June 03, 2025 | 313 | 312.9 | 312.9 | 313.99 | 310.6 | 3.68M |
| June 02, 2025 | 313.63 | 314.47 | 314.47 | 314.94 | 311.21 | 2.34M |
| May 30, 2025 | 318.16 | 316.82 | 316.82 | 318.99 | 314.09 | 4.01M |
| May 29, 2025 | 317.52 | 317.73 | 317.73 | 318.42 | 314.91 | 2.56M |
| May 28, 2025 | 314.75 | 315.99 | 315.99 | 317.39 | 314.05 | 3.44M |
| May 27, 2025 | 313.52 | 315.43 | 315.43 | 315.7 | 312.01 | 3.25M |
| May 23, 2025 | 311.11 | 309.58 | 309.58 | 311.73 | 307.87 | 2.95M |
| May 22, 2025 | 317.51 | 316.45 | 316.45 | 319.19 | 316.04 | 3M |
| May 21, 2025 | 317.04 | 317.72 | 317.72 | 322.86 | 316.42 | 2.79M |