254.04
+2.16(+0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 247.84 | 251.88 | 251.88 | 255.39 | 247.84 | 559,813 |
| August 14, 2025 | 250.19 | 250.36 | 250.36 | 252.38 | 247.73 | 276,800 |
| August 13, 2025 | 251 | 249.37 | 249.37 | 254.53 | 249.32 | 467,700 |
| August 12, 2025 | 249.85 | 251.01 | 251.01 | 251.54 | 249.42 | 338,145 |
| August 11, 2025 | 249.4 | 249.2 | 249.2 | 250.42 | 248.17 | 255,046 |
| August 08, 2025 | 246.73 | 249.2 | 249.2 | 249.23 | 241.21 | 220,533 |
| August 07, 2025 | 243.86 | 246 | 246 | 246.08 | 242.9 | 318,700 |
| August 06, 2025 | 242.99 | 242.99 | 242.99 | 244.49 | 240.17 | 327,800 |
| August 05, 2025 | 242.67 | 242 | 242 | 249.64 | 240.21 | 328,028 |
| August 04, 2025 | 237.24 | 242.45 | 242.45 | 242.45 | 236.24 | 399,602 |
| August 01, 2025 | 236.9 | 236.5 | 236.5 | 236.9 | 231.74 | 388,315 |
| July 31, 2025 | 235.89 | 237 | 237 | 237.08 | 233.59 | 372,410 |
| July 30, 2025 | 236.08 | 235.08 | 235.08 | 237.86 | 231.55 | 336,801 |
| July 29, 2025 | 235.13 | 238 | 238 | 239.72 | 234.57 | 271,729 |
| July 28, 2025 | 234.59 | 235 | 235 | 239.13 | 232.2 | 222,613 |
| July 25, 2025 | 236.24 | 235.85 | 235.85 | 239.21 | 230.25 | 144,421 |
| July 24, 2025 | 238.31 | 237.12 | 237.12 | 240 | 233.06 | 446,900 |
| July 23, 2025 | 230.96 | 237 | 237 | 237.37 | 230.96 | 624,921 |
| July 22, 2025 | 227.35 | 230.4 | 230.4 | 230.94 | 226.51 | 470,800 |
| July 21, 2025 | 227.13 | 226.34 | 226.34 | 229.55 | 225.5 | 201,700 |
| July 18, 2025 | 224.94 | 226.24 | 226.24 | 227.5 | 224.94 | 298,800 |
| July 17, 2025 | 220.98 | 225.57 | 225.57 | 226.04 | 220.81 | 341,008 |
| July 16, 2025 | 221.43 | 220.56 | 220.56 | 222.5 | 216.87 | 338,329 |
| July 15, 2025 | 221.29 | 221.82 | 221.82 | 223.41 | 218.21 | 221,506 |
| July 14, 2025 | 222.64 | 221.42 | 221.42 | 224.09 | 221.27 | 177,000 |
| July 11, 2025 | 222.28 | 222.42 | 222.42 | 223.58 | 221.36 | 403,143 |
| July 10, 2025 | 226.38 | 223.51 | 223.51 | 227.55 | 220.81 | 312,600 |
| July 09, 2025 | 226.58 | 224.62 | 224.62 | 228.31 | 222.05 | 210,600 |
| July 08, 2025 | 226.1 | 225.74 | 225.74 | 226.63 | 223.23 | 233,544 |
| July 07, 2025 | 226.19 | 225.73 | 225.73 | 228.26 | 223.53 | 293,900 |
| July 03, 2025 | 227.9 | 227.25 | 227.25 | 228.69 | 226.08 | 228,600 |
| July 02, 2025 | 221.77 | 226.13 | 226.13 | 226.29 | 220.09 | 584,100 |
| July 01, 2025 | 224.4 | 222.63 | 222.63 | 226.85 | 218.59 | 405,613 |
| June 30, 2025 | 222.59 | 223.52 | 223.52 | 225.57 | 222.59 | 239,511 |
| June 27, 2025 | 222.22 | 223.9 | 223.9 | 224.28 | 221.69 | 330,900 |
| June 26, 2025 | 217.44 | 223.05 | 223.05 | 223.39 | 216.9 | 318,000 |
| June 25, 2025 | 217.08 | 217.43 | 217.43 | 219.21 | 216.51 | 165,100 |
| June 24, 2025 | 217.25 | 217.79 | 217.79 | 220.22 | 217.18 | 225,800 |
| June 23, 2025 | 218.02 | 216.13 | 216.13 | 218.64 | 213.75 | 370,200 |
| June 20, 2025 | 220 | 218.43 | 218.43 | 220 | 217.02 | 360,100 |
| June 18, 2025 | 219.11 | 217.77 | 217.77 | 222.99 | 216.95 | 186,837 |
| June 17, 2025 | 216.53 | 218.81 | 218.81 | 219.6 | 216.53 | 319,136 |
| June 16, 2025 | 217.41 | 218.32 | 218.32 | 221.18 | 217.41 | 198,900 |
| June 13, 2025 | 216.16 | 217.3 | 217.3 | 218.67 | 214.98 | 203,500 |
| June 12, 2025 | 219.06 | 218.47 | 218.47 | 221.27 | 217.63 | 261,500 |
| June 11, 2025 | 217.41 | 218.23 | 218.23 | 220.46 | 216.58 | 321,900 |
| June 10, 2025 | 212.75 | 216.9 | 216.9 | 217.09 | 212.31 | 318,242 |
| June 09, 2025 | 216.43 | 213.4 | 213.4 | 217.25 | 212.88 | 310,240 |
| June 06, 2025 | 217.27 | 217.55 | 217.55 | 218.21 | 215.06 | 204,300 |
| June 05, 2025 | 214.41 | 214.66 | 214.66 | 215.8 | 209.46 | 365,701 |
| June 04, 2025 | 217.85 | 213.51 | 213.51 | 220.35 | 212.87 | 796,534 |
| June 03, 2025 | 214 | 216.9 | 216.9 | 217.36 | 213 | 558,826 |
| June 02, 2025 | 212.94 | 214.45 | 214.45 | 215.67 | 212 | 597,200 |
| May 30, 2025 | 208.66 | 211.81 | 211.81 | 212.93 | 207.81 | 637,800 |
| May 29, 2025 | 208.58 | 209.79 | 209.79 | 210.43 | 206.6 | 539,826 |
| May 28, 2025 | 207.94 | 208.47 | 208.47 | 209.06 | 206.33 | 289,500 |
| May 27, 2025 | 204.27 | 207.68 | 207.68 | 207.91 | 202.09 | 324,079 |
| May 23, 2025 | 201.92 | 204.24 | 204.24 | 206.03 | 201.33 | 294,016 |
| May 22, 2025 | 199.87 | 204.42 | 204.42 | 204.7 | 199.78 | 440,649 |
| May 21, 2025 | 200.26 | 200.47 | 200.47 | 201.34 | 197.16 | 365,100 |