243.46
-1.215(-0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 243.36 | 244.68 | 244.68 | 245.78 | 242.01 | 2.04M |
| July 10, 2025 | 244.78 | 245.13 | 245.13 | 245.74 | 242.22 | 2.43M |
| July 09, 2025 | 245.59 | 242.72 | 242.72 | 246.92 | 241 | 3.34M |
| July 08, 2025 | 243.6 | 245.15 | 245.15 | 247.73 | 242.66 | 3.96M |
| July 07, 2025 | 244.81 | 241.81 | 241.81 | 245.31 | 240.36 | 2.78M |
| July 03, 2025 | 245.84 | 245.68 | 245.68 | 246.55 | 244.18 | 1.84M |
| July 02, 2025 | 240.47 | 245.15 | 245.15 | 245.44 | 240.03 | 3.17M |
| July 01, 2025 | 236.54 | 240.64 | 240.64 | 241.81 | 235.82 | 3.5M |
| June 30, 2025 | 237.54 | 238.02 | 238.02 | 238.67 | 235.66 | 3.26M |
| June 27, 2025 | 237 | 236.96 | 236.96 | 239.07 | 234.94 | 3.62M |
| June 26, 2025 | 236.03 | 237.3 | 237.3 | 238.22 | 235.1 | 3.06M |
| June 25, 2025 | 235.6 | 234.68 | 234.68 | 236.45 | 231.62 | 3.55M |
| June 24, 2025 | 233.91 | 234.98 | 234.98 | 235.61 | 233.21 | 3.64M |
| June 23, 2025 | 228.19 | 230.98 | 230.98 | 231.31 | 226.7 | 3.57M |
| June 20, 2025 | 231.75 | 228.35 | 228.35 | 232.02 | 225.57 | 5.32M |
| June 18, 2025 | 230.42 | 229.65 | 229.65 | 233.08 | 228.84 | 2.55M |
| June 17, 2025 | 229.2 | 227.44 | 227.44 | 231.69 | 227.31 | 2.73M |
| June 16, 2025 | 228.13 | 231.8 | 231.8 | 231.92 | 227.5 | 3.34M |
| June 13, 2025 | 227.56 | 225.03 | 225.03 | 228.94 | 224.38 | 3.35M |
| June 12, 2025 | 231.53 | 232.12 | 232.12 | 233.74 | 230.85 | 2.14M |
| June 11, 2025 | 234.09 | 232.54 | 232.54 | 236.12 | 230.27 | 3.31M |
| June 10, 2025 | 228.27 | 233.34 | 233.34 | 234.76 | 228.01 | 4.16M |
| June 09, 2025 | 223.82 | 227.66 | 227.66 | 229.18 | 223.41 | 4.11M |
| June 06, 2025 | 220.68 | 222.26 | 222.26 | 225.35 | 220.63 | 3.25M |
| June 05, 2025 | 219.8 | 218.04 | 218.04 | 222.59 | 217.02 | 3.5M |
| June 04, 2025 | 219.83 | 218.5 | 218.5 | 221.19 | 217.33 | 4.2M |
| June 03, 2025 | 214.03 | 218.43 | 217.44 | 218.89 | 213.05 | 3.52M |
| June 02, 2025 | 212.4 | 215.45 | 215.45 | 216.2 | 212.22 | 2.23M |
| May 30, 2025 | 215.28 | 213.98 | 213.98 | 215.84 | 210.8 | 10.92M |
| May 29, 2025 | 218.06 | 215.75 | 215.75 | 218.5 | 214 | 3.8M |
| May 28, 2025 | 217.61 | 215.62 | 215.62 | 218.19 | 215.46 | 3.85M |
| May 27, 2025 | 215.15 | 216.89 | 216.89 | 217.87 | 212.73 | 5.54M |
| May 23, 2025 | 208.98 | 210.47 | 210.47 | 211.04 | 206 | 4.85M |
| May 22, 2025 | 221.46 | 211.93 | 211.93 | 224.4 | 211.37 | 8.97M |
| May 21, 2025 | 222.6 | 222.22 | 222.22 | 227.39 | 221.33 | 5.09M |
| May 20, 2025 | 222.32 | 224.49 | 224.49 | 224.6 | 221.93 | 2.57M |
| May 19, 2025 | 223.64 | 224.54 | 224.54 | 226.81 | 223.07 | 3.97M |
| May 16, 2025 | 227.16 | 227.11 | 227.11 | 227.8 | 225.53 | 3.6M |
| May 15, 2025 | 224.43 | 227.12 | 227.12 | 228.8 | 224.01 | 3.05M |
| May 14, 2025 | 227.64 | 226.82 | 226.82 | 228.34 | 224.01 | 4.65M |
| May 13, 2025 | 221.97 | 226.68 | 226.68 | 227.07 | 220.25 | 4.37M |
| May 12, 2025 | 222.87 | 223.15 | 223.15 | 225.49 | 219.1 | 6.36M |
| May 09, 2025 | 207.24 | 207.51 | 207.51 | 210.14 | 206.29 | 3.54M |
| May 08, 2025 | 202.26 | 202.78 | 202.78 | 206.04 | 200.96 | 3.42M |
| May 07, 2025 | 196.63 | 199.86 | 199.86 | 200.72 | 195.69 | 2.97M |
| May 06, 2025 | 194.89 | 195.6 | 195.6 | 197.4 | 194.26 | 2.54M |
| May 05, 2025 | 196.16 | 197.72 | 197.72 | 199.72 | 195.59 | 2.02M |
| May 02, 2025 | 197.86 | 198.59 | 198.59 | 199.71 | 197.15 | 3.68M |
| May 01, 2025 | 196.84 | 193.74 | 193.74 | 197.17 | 193.44 | 3.44M |
| April 30, 2025 | 187.55 | 194.92 | 194.92 | 195.34 | 186.73 | 4.42M |
| April 29, 2025 | 191.5 | 192.67 | 192.67 | 194.82 | 190.36 | 3.94M |
| April 28, 2025 | 193.36 | 193.72 | 193.72 | 196.37 | 189.95 | 3.4M |
| April 25, 2025 | 192.95 | 194.59 | 194.59 | 196.37 | 191.69 | 3.2M |
| April 24, 2025 | 192.73 | 195.23 | 195.23 | 197.52 | 191.05 | 5.61M |
| April 23, 2025 | 185.99 | 183.11 | 183.11 | 187.84 | 182.48 | 4.32M |
| April 22, 2025 | 176.78 | 178.5 | 178.5 | 179.19 | 175.21 | 3.74M |
| April 21, 2025 | 172.65 | 174.99 | 174.99 | 175.47 | 171 | 3.65M |
| April 17, 2025 | 177.89 | 176.27 | 176.27 | 178.34 | 173.58 | 3.34M |
| April 16, 2025 | 173.67 | 175.93 | 175.93 | 177.36 | 170.39 | 4.39M |
| April 15, 2025 | 178.6 | 179.54 | 179.54 | 182.47 | 178.07 | 3.04M |