270.23
-0.6(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 270.9 | 270.23 | 270.23 | 270.9 | 270.23 | 315 |
| August 15, 2025 | 272.5 | 270.83 | 270.83 | 272.5 | 270.83 | 1,708 |
| August 14, 2025 | 271.95 | 271.7 | 271.7 | 272.5 | 271.7 | 40 |
| August 13, 2025 | 272.95 | 272.1 | 272.1 | 273.35 | 272.1 | 399 |
| August 12, 2025 | 269.18 | 271.2 | 271.2 | 271.2 | 268.85 | 1,676 |
| August 11, 2025 | 269.9 | 269.95 | 269.95 | 270.1 | 269.15 | 13,617 |
| August 08, 2025 | 267.6 | 269 | 269 | 269 | 267.6 | 445 |
| August 07, 2025 | 267 | 267.45 | 267.45 | 269 | 267 | 205 |
| August 06, 2025 | 263.65 | 265.02 | 265.02 | 265.02 | 263 | 25 |
| August 05, 2025 | 265.75 | 263.05 | 263.05 | 265.75 | 263.05 | 325 |
| August 04, 2025 | 261.7 | 263.85 | 263.85 | 264.15 | 261.7 | 2,347 |
| August 01, 2025 | 264.35 | 260.25 | 260.25 | 264.35 | 259.6 | 2,763 |
| July 31, 2025 | 270.3 | 267.6 | 267.6 | 270.3 | 267.09 | 10,574 |
| July 30, 2025 | 266.7 | 266.5 | 266.5 | 266.8 | 266.5 | 6,793 |
| July 29, 2025 | 267.75 | 266.7 | 266.7 | 268.4 | 266.7 | 3,332 |
| July 28, 2025 | 267.35 | 266.35 | 266.35 | 267.35 | 266.35 | 1,281 |
| July 25, 2025 | 265.2 | 265.9 | 265.9 | 265.9 | 265.05 | 4,649 |
| July 24, 2025 | 265.25 | 265.27 | 265.27 | 265.35 | 265.15 | 18 |
| July 23, 2025 | 264 | 263.5 | 263.5 | 264 | 263.15 | 384 |
| July 22, 2025 | 264.1 | 263.45 | 263.45 | 264.25 | 262.35 | 1,940 |
| July 21, 2025 | 264.05 | 265.33 | 265.33 | 265.5 | 263.4 | 619 |
| July 18, 2025 | 263.9 | 263.55 | 263.55 | 263.95 | 263.05 | 2,807 |
| July 17, 2025 | 262.05 | 263.27 | 263.27 | 263.3 | 261.7 | 5,544 |
| July 16, 2025 | 260.45 | 259.55 | 259.55 | 261.1 | 259.55 | 4,024 |
| July 15, 2025 | 262.2 | 262.45 | 262.45 | 263.05 | 262.05 | 586 |
| July 14, 2025 | 258.75 | 260.7 | 260.7 | 260.75 | 258.75 | 41,761 |
| July 11, 2025 | 260 | 260.02 | 260.02 | 260.45 | 259.2 | 34,607 |
| July 10, 2025 | 260.3 | 260.45 | 260.45 | 261.1 | 259.7 | 50 |
| July 09, 2025 | 259.25 | 260.2 | 260.2 | 261.5 | 259.25 | 38,757 |
| July 08, 2025 | 259.58 | 258.9 | 258.9 | 259.8 | 258.75 | 1,450 |
| July 07, 2025 | 259.8 | 259.3 | 259.3 | 260.15 | 259.3 | 808 |
| July 04, 2025 | 259.45 | 259.48 | 259.48 | 259.6 | 259.3 | 449 |
| July 03, 2025 | 258.8 | 261.2 | 261.2 | 261.2 | 258.7 | 256 |
| July 02, 2025 | 257.7 | 258.25 | 258.25 | 258.3 | 255.8 | 4,049 |
| July 01, 2025 | 258.3 | 256.5 | 256.5 | 258.35 | 256.35 | 2,412 |
| June 30, 2025 | 258.55 | 258.3 | 258.3 | 259.05 | 258.1 | 5,514 |
| June 27, 2025 | 257.15 | 257.7 | 257.7 | 258.05 | 256.9 | 5,855 |
| June 26, 2025 | 254.75 | 255.5 | 255.5 | 255.55 | 254.55 | 7,485 |
| June 25, 2025 | 253.35 | 253.7 | 253.7 | 254.45 | 253.35 | 831 |
| June 24, 2025 | 252.7 | 252.95 | 252.95 | 252.95 | 251.85 | 2,745 |
| June 23, 2025 | 247.7 | 248.25 | 248.25 | 248.5 | 246.35 | 1,624 |
| June 20, 2025 | 247.6 | 247.55 | 247.55 | 248.94 | 246.55 | 4,897 |
| June 19, 2025 | 246.9 | 245.4 | 245.4 | 246.9 | 245.3 | 62 |
| June 18, 2025 | 248.65 | 249.25 | 249.25 | 249.45 | 248.05 | 3,222 |
| June 17, 2025 | 249 | 249.35 | 249.35 | 249.6 | 248.45 | 5,710 |
| June 16, 2025 | 247.95 | 250.7 | 250.7 | 250.7 | 247.95 | 916 |
| June 13, 2025 | 246.7 | 248.6 | 248.6 | 248.7 | 246.45 | 2,566 |
| June 12, 2025 | 248.8 | 250.1 | 250.1 | 250.1 | 248.8 | 103 |
| June 11, 2025 | 250.15 | 251.15 | 251.15 | 251.45 | 250.15 | 70 |
| June 10, 2025 | 249.1 | 248.35 | 248.35 | 249.25 | 248.35 | 518 |
| June 09, 2025 | 248.6 | 248.78 | 248.78 | 249 | 248.05 | 1,234 |
| June 06, 2025 | 246.8 | 248.2 | 248.2 | 248.4 | 246.8 | 1,852 |
| June 05, 2025 | 247.8 | 249.45 | 249.45 | 249.7 | 247.6 | 3,636 |
| June 04, 2025 | 247.25 | 247.75 | 247.75 | 248.1 | 247 | 2,477 |
| June 03, 2025 | 243.85 | 246.85 | 246.85 | 246.85 | 243.8 | 334 |
| June 02, 2025 | 241.6 | 243.35 | 243.35 | 243.8 | 241.6 | 10,631 |
| May 30, 2025 | 243 | 242.9 | 242.9 | 243.65 | 242.2 | 10,671 |
| May 29, 2025 | 247.65 | 244.83 | 244.83 | 248.15 | 244.28 | 9,894 |
| May 28, 2025 | 243.8 | 244.2 | 244.2 | 245.1 | 243.8 | 10,924 |
| May 27, 2025 | 241.65 | 243.45 | 243.45 | 243.5 | 241.65 | 4,415 |