247.73
+1.0812(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 249.08 | 246.65 | 246.65 | 249.08 | 240.5 | 671,353 |
| August 14, 2025 | 252.92 | 249.73 | 249.73 | 255.23 | 246.61 | 626,371 |
| August 13, 2025 | 255 | 254.81 | 254.81 | 257 | 245.35 | 798,200 |
| August 12, 2025 | 244.9 | 250.49 | 250.49 | 251.14 | 239.15 | 1.04M |
| August 11, 2025 | 251.12 | 244.44 | 244.44 | 254.13 | 243.68 | 898,900 |
| August 08, 2025 | 259.61 | 247.45 | 247.45 | 264.25 | 243.22 | 1.09M |
| August 07, 2025 | 265.87 | 259.61 | 259.61 | 268.58 | 256.39 | 679,373 |
| August 06, 2025 | 262.94 | 263.1 | 263.1 | 265.92 | 259.06 | 635,986 |
| August 05, 2025 | 271.98 | 264.75 | 264.75 | 276.5 | 260.41 | 1.11M |
| August 04, 2025 | 265.72 | 267.95 | 267.95 | 271 | 261.91 | 552,417 |
| August 01, 2025 | 259.61 | 260.07 | 260.07 | 263.79 | 251.34 | 950,722 |
| July 31, 2025 | 267.31 | 267.64 | 267.64 | 269.69 | 263.18 | 711,001 |
| July 30, 2025 | 268 | 267.8 | 267.8 | 270.87 | 265.35 | 707,800 |
| July 29, 2025 | 272.37 | 268.39 | 268.39 | 274 | 267.3 | 769,943 |
| July 28, 2025 | 277.69 | 270.63 | 270.63 | 282.6 | 263 | 1.01M |
| July 25, 2025 | 272.98 | 272.88 | 272.88 | 274 | 267.48 | 722,697 |
| July 24, 2025 | 272.61 | 271.2 | 271.2 | 280.41 | 269.67 | 1.11M |
| July 23, 2025 | 264.27 | 272.8 | 272.8 | 272.8 | 263.04 | 974,900 |
| July 22, 2025 | 265 | 262.48 | 262.48 | 266.4 | 256.45 | 1.5M |
| July 21, 2025 | 277.04 | 272.18 | 272.18 | 279.53 | 271.08 | 1.12M |
| July 18, 2025 | 280.68 | 274.03 | 274.03 | 281.35 | 271.9 | 1.25M |
| July 17, 2025 | 269.42 | 278.56 | 278.56 | 284.17 | 269.42 | 6.62M |
| July 16, 2025 | 260.5 | 268.92 | 268.92 | 269.42 | 260.04 | 1.46M |
| July 15, 2025 | 266.1 | 263.89 | 263.89 | 266.59 | 257.22 | 1.32M |
| July 14, 2025 | 260.77 | 265 | 265 | 268.5 | 252.5 | 2.17M |
| July 11, 2025 | 249.17 | 263.8 | 263.8 | 264.8 | 246.22 | 4.25M |
| July 10, 2025 | 238.03 | 237.57 | 237.57 | 243.41 | 234.8 | 2.04M |
| July 09, 2025 | 236.33 | 236.77 | 236.77 | 237.83 | 228.89 | 1.94M |
| July 08, 2025 | 241.25 | 237.07 | 237.07 | 243.84 | 232.01 | 1.98M |
| July 07, 2025 | 248.37 | 240.74 | 240.74 | 248.99 | 238.81 | 2.39M |
| July 03, 2025 | 248.21 | 246.23 | 246.23 | 250.99 | 244.44 | 2.59M |
| July 02, 2025 | 249.64 | 246.25 | 246.25 | 251.48 | 245.1 | 5.09M |
| July 01, 2025 | 263.12 | 252.4 | 252.4 | 271.51 | 250.87 | 3.78M |
| June 30, 2025 | 283.69 | 284.95 | 284.95 | 295.9 | 279.01 | 1.68M |
| June 27, 2025 | 279 | 278.07 | 278.07 | 285.06 | 270.24 | 3.34M |
| June 26, 2025 | 238 | 272.37 | 272.37 | 272.57 | 237.3 | 4.74M |
| June 25, 2025 | 223.84 | 234.94 | 234.94 | 250 | 223.5 | 6.34M |
| June 24, 2025 | 193 | 193.28 | 193.28 | 195.65 | 187.88 | 1.58M |
| June 23, 2025 | 191 | 191.23 | 191.23 | 197.58 | 189.69 | 969,748 |
| June 20, 2025 | 190.99 | 189.65 | 189.65 | 193.55 | 186.76 | 1.16M |
| June 18, 2025 | 190.17 | 190.04 | 190.04 | 195.45 | 189.39 | 801,064 |
| June 17, 2025 | 187.02 | 188.73 | 188.73 | 191.42 | 186.55 | 657,500 |
| June 16, 2025 | 197.4 | 186.67 | 186.67 | 197.68 | 186.44 | 712,144 |
| June 13, 2025 | 193.9 | 195.1 | 195.1 | 199 | 191.47 | 774,038 |
| June 12, 2025 | 187.81 | 190.12 | 190.12 | 191.49 | 185.77 | 339,047 |
| June 11, 2025 | 190 | 189.52 | 189.52 | 190.01 | 183.5 | 612,809 |
| June 10, 2025 | 195.72 | 189.62 | 189.62 | 196.37 | 187.1 | 547,830 |
| June 09, 2025 | 196.36 | 195.72 | 195.72 | 202.74 | 191.73 | 1.06M |
| June 06, 2025 | 189.55 | 190.89 | 190.89 | 201.7 | 188.08 | 1.13M |
| June 05, 2025 | 185.99 | 186.59 | 186.59 | 189.95 | 184.5 | 723,847 |
| June 04, 2025 | 187.83 | 183.48 | 183.48 | 187.83 | 178.69 | 718,221 |
| June 03, 2025 | 182.4 | 186.16 | 186.16 | 188.56 | 181.87 | 635,796 |
| June 02, 2025 | 183 | 180.41 | 180.41 | 188.75 | 177.33 | 757,841 |
| May 30, 2025 | 172.18 | 178.03 | 178.03 | 178.78 | 170.31 | 1.09M |
| May 29, 2025 | 177.68 | 172.53 | 172.53 | 178.94 | 171.98 | 238,522 |
| May 28, 2025 | 177.93 | 176.38 | 176.38 | 180.72 | 175.95 | 492,542 |
| May 27, 2025 | 170.52 | 178.14 | 178.14 | 178.5 | 170.27 | 560,845 |
| May 23, 2025 | 163.75 | 169.07 | 169.07 | 169.62 | 162.03 | 278,400 |
| May 22, 2025 | 166.75 | 167.64 | 167.64 | 168.97 | 164.9 | 408,031 |
| May 21, 2025 | 169 | 166.73 | 166.73 | 169.2 | 163.43 | 518,315 |