245.62
+0.435(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 243.47 | 245.18 | 245.18 | 245.34 | 241.96 | 2.44M |
| August 20, 2025 | 244 | 243.82 | 243.82 | 246.42 | 233.11 | 6.57M |
| August 19, 2025 | 250.53 | 248.37 | 248.37 | 253.29 | 248.1 | 2.57M |
| August 18, 2025 | 248.99 | 253.34 | 253.34 | 254.16 | 248.7 | 3.21M |
| August 15, 2025 | 248.17 | 248 | 248 | 249.69 | 243.56 | 3.06M |
| August 14, 2025 | 252.83 | 247.44 | 247.44 | 253.66 | 247.1 | 3.36M |
| August 13, 2025 | 263.5 | 254.2 | 254.2 | 264.22 | 250.21 | 4.38M |
| August 12, 2025 | 258.17 | 264.32 | 264.32 | 264.48 | 257.99 | 2.6M |
| August 11, 2025 | 258.19 | 256.09 | 256.09 | 260.14 | 251.13 | 4.74M |
| August 08, 2025 | 269.46 | 259.19 | 259.19 | 270.07 | 254.39 | 5.34M |
| August 07, 2025 | 272.64 | 270.99 | 270.99 | 278.15 | 259.12 | 10.88M |
| August 06, 2025 | 257.24 | 258.08 | 258.08 | 259.85 | 254.39 | 5.43M |
| August 05, 2025 | 257.96 | 255.28 | 255.28 | 259.87 | 252.7 | 3.63M |
| August 04, 2025 | 251.47 | 258.02 | 258.02 | 258.73 | 248.78 | 3.35M |
| August 01, 2025 | 247.72 | 248.35 | 248.35 | 249.24 | 242.01 | 2.95M |
| July 31, 2025 | 248.3 | 250.25 | 250.25 | 252.87 | 247.47 | 2.61M |
| July 30, 2025 | 244.79 | 248 | 248 | 248.35 | 244.45 | 2.63M |
| July 29, 2025 | 247.9 | 243.2 | 243.2 | 248.01 | 240.38 | 2.31M |
| July 28, 2025 | 250 | 246.44 | 246.44 | 250.71 | 244.02 | 2.13M |
| July 25, 2025 | 244.78 | 249.92 | 249.92 | 250.23 | 243.36 | 3.05M |
| July 24, 2025 | 240.49 | 243.69 | 243.69 | 244.2 | 240.34 | 1.92M |
| July 23, 2025 | 240.03 | 240.56 | 240.56 | 241.57 | 236 | 2.56M |
| July 22, 2025 | 240.33 | 239.82 | 239.82 | 240.49 | 234.45 | 1.73M |
| July 21, 2025 | 240.44 | 240.53 | 240.53 | 242.66 | 237.68 | 2.47M |
| July 18, 2025 | 235.72 | 239.17 | 239.17 | 239.2 | 233.5 | 3.41M |
| July 17, 2025 | 235.45 | 235.02 | 235.02 | 236.06 | 232.1 | 3.01M |
| July 16, 2025 | 236.94 | 234.5 | 234.5 | 237.85 | 233.92 | 2.61M |
| July 15, 2025 | 239.39 | 236.77 | 236.77 | 239.57 | 234.6 | 3.48M |
| July 14, 2025 | 240.15 | 242.85 | 242.85 | 243.6 | 238.79 | 2.6M |
| July 11, 2025 | 238.29 | 240.44 | 240.44 | 241.96 | 237 | 2.84M |
| July 10, 2025 | 245.61 | 238.24 | 238.24 | 247.26 | 237.76 | 3.25M |
| July 09, 2025 | 244.99 | 246.06 | 246.06 | 246.39 | 240.98 | 2.76M |
| July 08, 2025 | 247.47 | 241.47 | 241.47 | 248.38 | 238.7 | 2.89M |
| July 07, 2025 | 239.34 | 246.89 | 246.89 | 246.94 | 236.57 | 5.49M |
| July 03, 2025 | 239.41 | 238.79 | 238.79 | 242.15 | 237.83 | 1.7M |
| July 02, 2025 | 237.71 | 238.8 | 238.8 | 242.28 | 236.7 | 3.97M |
| July 01, 2025 | 247.62 | 238.01 | 238.01 | 248.74 | 236.54 | 5.78M |
| June 30, 2025 | 244.3 | 246.51 | 246.51 | 247.08 | 241.96 | 8.09M |
| June 27, 2025 | 239.71 | 242.32 | 242.32 | 242.63 | 235.68 | 7.32M |
| June 26, 2025 | 232.65 | 239.64 | 239.64 | 239.83 | 231.75 | 3.2M |
| June 25, 2025 | 236.66 | 232.68 | 232.68 | 238.47 | 231.75 | 3.07M |
| June 24, 2025 | 232.23 | 236.17 | 236.14 | 237.42 | 231.39 | 5.02M |
| June 23, 2025 | 225.26 | 230.32 | 230.32 | 230.87 | 222.48 | 5.16M |
| June 20, 2025 | 222 | 220.46 | 220.46 | 223.81 | 219.82 | 6.88M |
| June 18, 2025 | 216.98 | 220.58 | 220.58 | 221.31 | 214.94 | 5.07M |
| June 17, 2025 | 221.29 | 219.39 | 219.39 | 222.18 | 218.24 | 3.16M |
| June 16, 2025 | 220 | 221.73 | 221.73 | 223.29 | 219.63 | 3.92M |
| June 13, 2025 | 214.19 | 218.96 | 218.96 | 220.17 | 213 | 2.96M |
| June 12, 2025 | 218.08 | 216.6 | 216.6 | 219.42 | 215.68 | 2.51M |
| June 11, 2025 | 214.19 | 217.8 | 217.8 | 219.53 | 212.24 | 3.09M |
| June 10, 2025 | 216.59 | 214.97 | 214.97 | 219.21 | 210.93 | 3.92M |
| June 09, 2025 | 218.03 | 217.49 | 217.49 | 219.83 | 216.96 | 2.71M |
| June 06, 2025 | 218.81 | 218.45 | 218.45 | 220.88 | 217.75 | 2.59M |
| June 05, 2025 | 219.37 | 215.84 | 215.84 | 220.59 | 213.85 | 3.65M |
| June 04, 2025 | 213.29 | 220.23 | 220.23 | 220.64 | 212.4 | 5.14M |
| June 03, 2025 | 213.43 | 213.7 | 213.7 | 215.2 | 211.3 | 4.27M |
| June 02, 2025 | 209.22 | 212.79 | 212.79 | 213.4 | 207.61 | 4.53M |
| May 30, 2025 | 204.1 | 208.65 | 208.65 | 209.39 | 202.7 | 4.85M |
| May 29, 2025 | 208.8 | 204.58 | 204.58 | 209.2 | 202.68 | 3.08M |
| May 28, 2025 | 204.75 | 206.59 | 206.59 | 210.71 | 204.24 | 6.03M |