259.20
-1.38(-0.53%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 261.72 | 259.2 | 259.2 | 262.89 | 257.59 | 216,321 |
July 29, 2025 | 259.19 | 260.58 | 260.58 | 262.19 | 256.66 | 330,200 |
July 28, 2025 | 265 | 260.49 | 260.49 | 266.55 | 260.19 | 266,121 |
July 25, 2025 | 263.42 | 264.54 | 264.54 | 264.81 | 258.62 | 219,700 |
July 24, 2025 | 261.42 | 261.43 | 261.43 | 264.98 | 260.2 | 253,900 |
July 23, 2025 | 255.76 | 261.52 | 261.52 | 262.48 | 255.2 | 215,537 |
July 22, 2025 | 253.61 | 255.49 | 255.49 | 255.66 | 251.95 | 184,700 |
July 21, 2025 | 251.42 | 252.23 | 252.23 | 255.96 | 250.29 | 220,000 |
July 18, 2025 | 256.07 | 250.95 | 250.95 | 258.38 | 249.05 | 180,701 |
July 17, 2025 | 247.67 | 253.97 | 253.97 | 256.51 | 247.67 | 371,948 |
July 16, 2025 | 240.88 | 245.94 | 245.94 | 247.13 | 240.88 | 246,600 |
July 15, 2025 | 244 | 240.6 | 240.6 | 244.95 | 239.63 | 216,659 |
July 14, 2025 | 236.06 | 242.05 | 242.05 | 243.39 | 236.06 | 247,011 |
July 11, 2025 | 243.9 | 237.68 | 237.68 | 244 | 236.21 | 250,800 |
July 10, 2025 | 245.18 | 245.36 | 245.36 | 248.85 | 241.75 | 192,700 |
July 09, 2025 | 244.9 | 246.39 | 246.39 | 246.63 | 240.93 | 175,449 |
July 08, 2025 | 240.8 | 243.03 | 243.03 | 243.65 | 238.45 | 302,500 |
July 07, 2025 | 233.42 | 240.77 | 240.77 | 241.04 | 233.42 | 253,000 |
July 03, 2025 | 232.13 | 235.49 | 235.49 | 237.32 | 231.93 | 159,120 |
July 02, 2025 | 229.16 | 232.65 | 232.65 | 233.35 | 227.44 | 230,002 |
July 01, 2025 | 229.64 | 229.81 | 229.81 | 232.91 | 226.91 | 320,766 |
June 30, 2025 | 228.74 | 230.28 | 230.28 | 230.75 | 224.66 | 351,847 |
June 27, 2025 | 229.24 | 227.33 | 227.33 | 231.76 | 223.68 | 441,435 |
June 26, 2025 | 232.02 | 229.29 | 229.29 | 232.02 | 227.72 | 199,600 |
June 25, 2025 | 234.14 | 230.79 | 230.79 | 235.39 | 229.71 | 240,210 |
June 24, 2025 | 228.9 | 232.58 | 232.58 | 232.91 | 228.34 | 230,200 |
June 23, 2025 | 222.04 | 228.53 | 228.53 | 230 | 219 | 218,599 |
June 20, 2025 | 223.73 | 223.29 | 223.29 | 225.78 | 221.17 | 373,938 |
June 18, 2025 | 221.27 | 223.73 | 223.73 | 227.15 | 219.83 | 280,400 |
June 17, 2025 | 225.35 | 220.62 | 220.62 | 225.35 | 218.56 | 259,635 |
June 16, 2025 | 226.34 | 227.58 | 227.58 | 229.14 | 225.15 | 241,400 |
June 13, 2025 | 222.5 | 225.57 | 225.57 | 228.21 | 222.5 | 401,237 |
June 12, 2025 | 227.47 | 227.02 | 227.02 | 231.22 | 225.85 | 341,708 |
June 11, 2025 | 228.44 | 227.83 | 227.83 | 231.05 | 226.28 | 336,900 |
June 10, 2025 | 222.53 | 228.44 | 228.44 | 231.58 | 220.06 | 548,430 |
June 09, 2025 | 217.74 | 217.95 | 217.95 | 219.85 | 215.75 | 258,594 |
June 06, 2025 | 216.74 | 217.25 | 217.25 | 217.87 | 213.84 | 242,600 |
June 05, 2025 | 217.98 | 215.8 | 215.8 | 219.33 | 215.02 | 257,942 |
June 04, 2025 | 217.49 | 218.01 | 218.01 | 221.26 | 217.42 | 193,243 |
June 03, 2025 | 210.42 | 218.15 | 218.15 | 218.73 | 210.19 | 218,400 |
June 02, 2025 | 209.53 | 209.81 | 209.81 | 211.68 | 204.6 | 210,900 |
May 30, 2025 | 209.39 | 211.17 | 211.17 | 211.59 | 204.85 | 300,200 |
May 29, 2025 | 206.48 | 209.42 | 209.42 | 210.14 | 205 | 242,600 |
May 28, 2025 | 212.87 | 206.29 | 206.29 | 212.87 | 205.66 | 153,300 |
May 27, 2025 | 212.5 | 213.35 | 213.35 | 214.1 | 211.48 | 201,200 |
May 23, 2025 | 205.69 | 209.83 | 209.83 | 210.88 | 205.13 | 180,159 |
May 22, 2025 | 207.25 | 208.32 | 208.32 | 210.12 | 205.27 | 202,900 |
May 21, 2025 | 210.71 | 206.19 | 206.19 | 212.63 | 205.96 | 160,397 |
May 20, 2025 | 214.1 | 213.47 | 213.47 | 217.51 | 212.41 | 163,649 |
May 19, 2025 | 216.07 | 214.6 | 214.6 | 218.32 | 214.45 | 253,330 |
May 16, 2025 | 211.45 | 218.91 | 218.91 | 221.14 | 211.45 | 263,345 |
May 15, 2025 | 212.26 | 212.43 | 212.43 | 213.5 | 209.24 | 230,806 |
May 14, 2025 | 215.29 | 212.12 | 212.12 | 216.62 | 211.1 | 320,599 |
May 13, 2025 | 220.97 | 216.7 | 216.7 | 221 | 216.29 | 334,452 |
May 12, 2025 | 220.41 | 220.78 | 220.78 | 222.34 | 214.46 | 289,485 |
May 09, 2025 | 215.75 | 214.29 | 214.29 | 216.87 | 213.49 | 205,408 |
May 08, 2025 | 215.1 | 215.75 | 215.75 | 217.75 | 213.64 | 266,406 |
May 07, 2025 | 215.34 | 214.52 | 214.52 | 217.17 | 212.43 | 239,400 |
May 06, 2025 | 211 | 213.2 | 213.2 | 215.14 | 210.11 | 219,800 |
May 05, 2025 | 209.45 | 214.34 | 214.34 | 216.2 | 209.45 | 207,518 |