241.97
-0.6(-0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 243.83 | 242.57 | 242.57 | 243.83 | 242.55 | 4,572 |
| August 14, 2025 | 243.74 | 242.54 | 242.54 | 244.57 | 242.54 | 1,668 |
| August 13, 2025 | 243.75 | 244.25 | 244.25 | 244.93 | 243.75 | 26,576 |
| August 12, 2025 | 242.93 | 243.67 | 243.67 | 243.7 | 242.19 | 3,381 |
| August 11, 2025 | 243.22 | 242.53 | 242.53 | 243.26 | 241.94 | 1,454 |
| August 08, 2025 | 243.54 | 243.53 | 243.53 | 243.74 | 242.91 | 3,261 |
| August 07, 2025 | 245.46 | 242.98 | 242.98 | 248.23 | 242.92 | 4,642 |
| August 06, 2025 | 241.82 | 244.66 | 244.66 | 244.8 | 241.05 | 7,994 |
| August 05, 2025 | 239.25 | 239.35 | 239.35 | 239.96 | 238.49 | 3,125 |
| August 04, 2025 | 235.58 | 238.26 | 238.26 | 238.34 | 235.01 | 8,724 |
| August 01, 2025 | 235.98 | 234.97 | 234.97 | 235.98 | 233.79 | 68,317 |
| July 31, 2025 | 238.91 | 237.61 | 237.61 | 238.91 | 237.26 | 7,449 |
| July 30, 2025 | 240.51 | 239.17 | 239.17 | 240.51 | 239.15 | 1,714 |
| July 29, 2025 | 240.12 | 239.32 | 239.32 | 240.75 | 239.32 | 965 |
| July 28, 2025 | 241.52 | 240.21 | 240.21 | 241.52 | 239.54 | 2,041 |
| July 25, 2025 | 240.55 | 240.36 | 240.36 | 240.55 | 239.5 | 3,293 |
| July 24, 2025 | 241.57 | 241.35 | 241.35 | 242.01 | 240.79 | 574 |
| July 23, 2025 | 242.4 | 241.75 | 241.75 | 242.98 | 241.25 | 4,292 |
| July 22, 2025 | 239.29 | 240.65 | 240.65 | 240.65 | 239.25 | 1,471 |
| July 21, 2025 | 239.44 | 240.7 | 240.7 | 240.7 | 239.44 | 1,289 |
| July 18, 2025 | 240.62 | 239.15 | 239.15 | 240.99 | 238.97 | 2,975 |
| July 17, 2025 | 237.74 | 238.65 | 238.65 | 238.65 | 236.66 | 3,170 |
| July 16, 2025 | 236.37 | 236.11 | 236.11 | 236.79 | 235.57 | 7,723 |
| July 15, 2025 | 238.66 | 236.1 | 236.1 | 239.35 | 236.1 | 1,986 |
| July 14, 2025 | 236.17 | 237.77 | 237.77 | 237.77 | 235.66 | 6,123 |
| July 11, 2025 | 236.8 | 236.66 | 236.66 | 237.02 | 236.15 | 4,336 |
| July 10, 2025 | 236.68 | 237.68 | 237.68 | 237.68 | 236.08 | 5,169 |
| July 09, 2025 | 236.46 | 236.19 | 236.19 | 236.7 | 235.97 | 1,987 |
| July 08, 2025 | 238.11 | 235.96 | 235.96 | 238.36 | 235.45 | 5,164 |
| July 07, 2025 | 237.92 | 238.3 | 238.3 | 238.67 | 237.77 | 4,163 |
| July 04, 2025 | 239.17 | 238.98 | 238.98 | 239.34 | 237.9 | 1,504 |
| July 03, 2025 | 237.65 | 239.32 | 239.32 | 239.32 | 237.11 | 5,216 |
| July 02, 2025 | 238.15 | 236.49 | 236.49 | 238.32 | 235.27 | 15,519 |
| July 01, 2025 | 237.18 | 236.46 | 236.46 | 237.59 | 235.7 | 7,570 |
| June 30, 2025 | 235.47 | 235.38 | 235.38 | 235.47 | 234.35 | 2,818 |
| June 27, 2025 | 235.86 | 235.62 | 235.62 | 236.05 | 234.68 | 2,689 |
| June 26, 2025 | 233.11 | 234.38 | 234.38 | 234.8 | 233.07 | 1,453 |
| June 25, 2025 | 233.86 | 231.92 | 231.92 | 234.1 | 231.92 | 1,270 |
| June 24, 2025 | 233.84 | 233.89 | 233.89 | 234.24 | 232.59 | 3,780 |
| June 23, 2025 | 230.65 | 232.8 | 232.8 | 232.8 | 230.45 | 2,867 |
| June 20, 2025 | 232.1 | 231.93 | 231.93 | 232.77 | 231.48 | 2,356 |
| June 19, 2025 | 231.57 | 231.18 | 231.18 | 232.19 | 230.87 | 1,085 |
| June 18, 2025 | 234.09 | 233.17 | 233.17 | 234.52 | 233.02 | 7,279 |
| June 17, 2025 | 234.53 | 233.92 | 233.92 | 235.33 | 233.92 | 5,733 |
| June 16, 2025 | 234.42 | 235.41 | 235.41 | 236.22 | 234.18 | 6,893 |
| June 13, 2025 | 232.51 | 234.48 | 234.48 | 234.53 | 232.51 | 8,113 |
| June 12, 2025 | 232.9 | 233.61 | 233.61 | 233.86 | 231.65 | 3,789 |
| June 11, 2025 | 230.99 | 232.7 | 232.7 | 233.15 | 230.88 | 6,109 |
| June 10, 2025 | 230.83 | 230.8 | 230.8 | 231.81 | 229.99 | 1,198 |
| June 09, 2025 | 231.94 | 231.21 | 231.21 | 232.24 | 230.38 | 2,021 |
| June 06, 2025 | 231.67 | 231.32 | 231.32 | 231.97 | 231.03 | 9,063 |
| June 05, 2025 | 230.72 | 231.59 | 231.59 | 232.18 | 230.66 | 1,885 |
| June 04, 2025 | 231.05 | 230.63 | 230.63 | 231.94 | 230.59 | 5,852 |
| June 03, 2025 | 230.36 | 230.87 | 230.87 | 230.95 | 229.74 | 4,410 |
| June 02, 2025 | 229.3 | 229.76 | 229.76 | 230.47 | 229.3 | 4,777 |
| May 30, 2025 | 227.24 | 228.65 | 228.65 | 228.84 | 227.24 | 4,775 |
| May 29, 2025 | 230.23 | 228.09 | 228.09 | 230.69 | 227.71 | 6,068 |
| May 28, 2025 | 227.25 | 228.09 | 228.09 | 228.69 | 227.25 | 19,824 |
| May 27, 2025 | 228.69 | 228.85 | 228.85 | 229.61 | 228.18 | 3,658 |
| May 23, 2025 | 225.58 | 225.79 | 225.79 | 226.08 | 223.01 | 4,905 |