252.47
+0.57(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 257.49 | 251.9 | 251.9 | 258.01 | 251.9 | 859,606 |
| July 14, 2025 | 253.01 | 255.88 | 255.88 | 256.16 | 247.88 | 937,100 |
| July 11, 2025 | 250.65 | 249.77 | 249.77 | 251.44 | 247.58 | 720,702 |
| July 10, 2025 | 252.97 | 252.62 | 252.62 | 258.57 | 252.36 | 1.35M |
| July 09, 2025 | 251.31 | 253.36 | 253.36 | 254.13 | 248.84 | 1.05M |
| July 08, 2025 | 249.2 | 249.57 | 249.87 | 251.58 | 246.91 | 789,676 |
| July 07, 2025 | 248 | 250.38 | 250.38 | 251.31 | 246.57 | 977,400 |
| July 03, 2025 | 242.4 | 247.39 | 247.39 | 248.93 | 241.95 | 870,100 |
| July 02, 2025 | 238.17 | 242.28 | 242.28 | 243.48 | 235.44 | 1.04M |
| July 01, 2025 | 232.17 | 237.02 | 237.02 | 241.29 | 231.46 | 1.21M |
| June 30, 2025 | 231 | 232.64 | 232.64 | 233.17 | 228.46 | 900,200 |
| June 27, 2025 | 231.39 | 230.63 | 230.63 | 235.52 | 229.38 | 1.21M |
| June 26, 2025 | 227.3 | 229.09 | 229.09 | 229.98 | 222.48 | 907,838 |
| June 25, 2025 | 228 | 226.09 | 226.09 | 229.25 | 224.56 | 910,600 |
| June 24, 2025 | 225.82 | 228.1 | 228.1 | 230.14 | 223.07 | 1.13M |
| June 23, 2025 | 223.77 | 222.85 | 222.85 | 223.77 | 218.52 | 1.01M |
| June 20, 2025 | 227.4 | 225.36 | 225.36 | 229.3 | 224 | 1.16M |
| June 18, 2025 | 227.5 | 227.33 | 227.33 | 230.44 | 227.2 | 795,600 |
| June 17, 2025 | 232.79 | 228.17 | 228.17 | 235 | 226.69 | 808,187 |
| June 16, 2025 | 231.9 | 235.93 | 235.93 | 237.11 | 230.95 | 1.14M |
| June 13, 2025 | 233.01 | 228.83 | 228.83 | 236.4 | 226.37 | 910,049 |
| June 12, 2025 | 237.26 | 237.08 | 237.08 | 237.9 | 232.2 | 732,087 |
| June 11, 2025 | 243.21 | 238.77 | 238.77 | 245.47 | 237.11 | 1.03M |
| June 10, 2025 | 245.92 | 241.43 | 241.43 | 245.92 | 240.56 | 768,230 |
| June 09, 2025 | 248.37 | 246.94 | 246.94 | 251.61 | 246.64 | 1.16M |
| June 06, 2025 | 244.44 | 246.02 | 246.02 | 246.63 | 240 | 859,838 |
| June 05, 2025 | 237.94 | 242.92 | 242.92 | 244.33 | 236.53 | 1.03M |
| June 04, 2025 | 237.76 | 238.38 | 238.38 | 243.12 | 237 | 964,016 |
| June 03, 2025 | 232.19 | 237.83 | 237.83 | 238.61 | 231.91 | 1.05M |
| June 02, 2025 | 227 | 232.86 | 232.86 | 233.19 | 224.76 | 1.74M |
| May 30, 2025 | 227.76 | 228.27 | 228.27 | 230 | 223.27 | 2.01M |
| May 29, 2025 | 255.6 | 227.8 | 227.8 | 259.16 | 224.88 | 3.39M |
| May 28, 2025 | 240.96 | 238.59 | 238.59 | 242.58 | 236.34 | 2.41M |
| May 27, 2025 | 238 | 240.71 | 240.71 | 244.25 | 237.36 | 1.6M |
| May 23, 2025 | 244.14 | 234.74 | 234.74 | 244.14 | 233.76 | 1.94M |
| May 22, 2025 | 258.3 | 259.1 | 259.1 | 260.77 | 257.2 | 749,023 |
| May 21, 2025 | 265.65 | 258.31 | 258.31 | 266.7 | 257.86 | 967,748 |
| May 20, 2025 | 271 | 268.09 | 268.09 | 271.75 | 265.89 | 962,435 |
| May 19, 2025 | 265.55 | 270.12 | 270.12 | 272.08 | 265.18 | 788,700 |
| May 16, 2025 | 265.66 | 268.99 | 268.99 | 270.96 | 264.44 | 967,700 |
| May 15, 2025 | 264.19 | 264.89 | 264.89 | 265.64 | 257.92 | 790,207 |
| May 14, 2025 | 260.02 | 265.62 | 265.62 | 267.1 | 260.02 | 965,029 |
| May 13, 2025 | 260.26 | 261.41 | 261.41 | 263.21 | 259.13 | 1.01M |
| May 12, 2025 | 251.58 | 259.53 | 259.53 | 263.75 | 251.27 | 1.26M |
| May 09, 2025 | 247.84 | 239.31 | 239.31 | 248.91 | 239 | 869,700 |
| May 08, 2025 | 248.06 | 249 | 249 | 250.92 | 245.26 | 1.06M |
| May 07, 2025 | 238.24 | 245 | 245 | 246.48 | 237.71 | 1.17M |
| May 06, 2025 | 234.33 | 237.06 | 237.06 | 240.33 | 233.21 | 1.24M |
| May 05, 2025 | 235.48 | 237.04 | 237.04 | 239.45 | 235.48 | 1.24M |
| May 02, 2025 | 231.39 | 236 | 236 | 236.57 | 230.47 | 1.45M |
| May 01, 2025 | 226.66 | 228 | 228 | 229.14 | 224.1 | 1.61M |
| April 30, 2025 | 221.39 | 225.04 | 225.04 | 225.04 | 217.23 | 1.74M |
| April 29, 2025 | 220.63 | 227.64 | 227.64 | 228.06 | 220.37 | 843,502 |
| April 28, 2025 | 224.23 | 222.58 | 222.58 | 227.01 | 219.44 | 664,316 |
| April 25, 2025 | 220.44 | 223.17 | 223.17 | 223.99 | 219.72 | 910,214 |
| April 24, 2025 | 215.92 | 220.99 | 220.99 | 223.61 | 214.02 | 988,400 |
| April 23, 2025 | 230.29 | 217.8 | 217.8 | 233.27 | 216.74 | 1.06M |
| April 22, 2025 | 219.1 | 215.78 | 215.78 | 221.97 | 215.47 | 1.44M |
| April 21, 2025 | 224.3 | 217.54 | 217.54 | 224.86 | 212.92 | 1.47M |
| April 17, 2025 | 225.99 | 226.48 | 226.48 | 229.38 | 223.91 | 1.43M |