263.29
-5.52(-2.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 01, 2025 | 263.55 | 263.29 | 263.29 | 265.15 | 252.03 | 298,742 |
July 31, 2025 | 267.85 | 268.81 | 268.81 | 271.8 | 265.56 | 254,259 |
July 30, 2025 | 269.43 | 268.49 | 268.49 | 271.41 | 268.28 | 327,511 |
July 29, 2025 | 268.18 | 268.69 | 268.69 | 268.82 | 264.76 | 156,800 |
July 28, 2025 | 263.01 | 264.27 | 264.27 | 264.65 | 259.45 | 303,900 |
July 25, 2025 | 264.44 | 264.69 | 264.69 | 267.33 | 261.86 | 228,900 |
July 24, 2025 | 261.01 | 262.41 | 262.41 | 264.11 | 259.72 | 313,630 |
July 23, 2025 | 255.73 | 261 | 261 | 262.21 | 254.93 | 324,100 |
July 22, 2025 | 256.71 | 252.68 | 252.68 | 257.4 | 248.26 | 303,300 |
July 21, 2025 | 256.57 | 256.73 | 256.73 | 260.83 | 254.96 | 190,900 |
July 18, 2025 | 256.94 | 256.58 | 256.58 | 258.02 | 255.66 | 287,024 |
July 17, 2025 | 254.12 | 256.35 | 256.35 | 257.36 | 252.83 | 234,900 |
July 16, 2025 | 251.76 | 252.82 | 252.82 | 252.82 | 248.5 | 283,433 |
July 15, 2025 | 254.81 | 250.63 | 250.63 | 254.81 | 250.61 | 199,025 |
July 14, 2025 | 252.89 | 253.63 | 253.63 | 255.65 | 252.57 | 122,732 |
July 11, 2025 | 250.93 | 252.4 | 252.4 | 253.91 | 250.34 | 184,027 |
July 10, 2025 | 250.84 | 250.27 | 250.27 | 252.81 | 246.82 | 225,011 |
July 09, 2025 | 251.35 | 252.28 | 252.28 | 252.78 | 248.62 | 156,702 |
July 08, 2025 | 251.55 | 248.96 | 248.96 | 251.55 | 244.56 | 341,000 |
July 07, 2025 | 250.27 | 252.13 | 252.13 | 255.42 | 249.19 | 306,451 |
July 03, 2025 | 248.15 | 250.27 | 250.27 | 251.73 | 246.85 | 209,400 |
July 02, 2025 | 244 | 247.19 | 247.19 | 248.63 | 243.13 | 340,700 |
July 01, 2025 | 242.5 | 244.32 | 244.32 | 248.74 | 239.84 | 498,614 |
June 30, 2025 | 245.39 | 244.39 | 244.39 | 246.97 | 240.77 | 307,169 |
June 27, 2025 | 240.85 | 245.71 | 245.71 | 245.82 | 238.9 | 518,900 |
June 26, 2025 | 240 | 239.37 | 239.37 | 240.68 | 238.23 | 165,233 |
June 25, 2025 | 236.29 | 237.56 | 237.56 | 239.93 | 236.29 | 258,300 |
June 24, 2025 | 237.34 | 238.81 | 238.81 | 239.17 | 234.86 | 263,317 |
June 23, 2025 | 232.68 | 235.62 | 235.62 | 237.74 | 232.09 | 326,800 |
June 20, 2025 | 234.14 | 234 | 234 | 235.5 | 230 | 844,200 |
June 18, 2025 | 231.5 | 232.83 | 232.83 | 235.13 | 229.97 | 303,022 |
June 17, 2025 | 230.88 | 231.83 | 231.83 | 233.53 | 230.82 | 260,649 |
June 16, 2025 | 235.61 | 233.11 | 233.11 | 236.64 | 232.23 | 334,800 |
June 13, 2025 | 234.16 | 233.15 | 233.15 | 234.9 | 231.73 | 299,700 |
June 12, 2025 | 236.29 | 235.54 | 235.54 | 236.56 | 234.33 | 294,541 |
June 11, 2025 | 233.33 | 236.46 | 236.46 | 237.77 | 232.41 | 336,049 |
June 10, 2025 | 237.84 | 233.33 | 233.33 | 238.08 | 230.32 | 433,200 |
June 09, 2025 | 243.25 | 238.24 | 238.24 | 243.38 | 237.05 | 414,367 |
June 06, 2025 | 240.36 | 243.02 | 243.02 | 243.06 | 235.11 | 350,241 |
June 05, 2025 | 237.89 | 237.79 | 237.79 | 238.73 | 234.82 | 355,524 |
June 04, 2025 | 234.06 | 236.43 | 236.43 | 237.9 | 234.06 | 331,400 |
June 03, 2025 | 230.15 | 235.29 | 235.29 | 235.64 | 229.41 | 419,200 |
June 02, 2025 | 228.83 | 228.62 | 228.62 | 229.15 | 225.79 | 313,012 |
May 30, 2025 | 228.01 | 229.92 | 229.92 | 230.57 | 226.21 | 403,500 |
May 29, 2025 | 228 | 228.34 | 228.34 | 228.89 | 225.34 | 293,724 |
May 28, 2025 | 227.32 | 227.24 | 227.24 | 228.02 | 225.3 | 328,400 |
May 27, 2025 | 226.26 | 227.76 | 227.76 | 228.45 | 223.19 | 505,837 |
May 23, 2025 | 223.16 | 225.2 | 225.2 | 228.03 | 220.6 | 793,217 |
May 22, 2025 | 226.08 | 224.21 | 224.21 | 226.37 | 217.58 | 690,748 |
May 21, 2025 | 215 | 224.13 | 224.13 | 228.66 | 212.26 | 1.28M |
May 20, 2025 | 198.99 | 193.62 | 193.62 | 198.99 | 190.89 | 840,732 |
May 19, 2025 | 191.73 | 192.12 | 192.12 | 194.93 | 190.71 | 568,940 |
May 16, 2025 | 192.86 | 194.83 | 194.83 | 194.84 | 190 | 302,199 |
May 15, 2025 | 191.75 | 192.1 | 192.1 | 193.76 | 186.42 | 220,800 |
May 14, 2025 | 195.78 | 193.37 | 193.37 | 196.7 | 192.61 | 270,846 |
May 13, 2025 | 196.15 | 193.99 | 193.99 | 196.15 | 192.67 | 351,000 |
May 12, 2025 | 194.1 | 192.56 | 192.56 | 196.66 | 187.96 | 435,700 |
May 09, 2025 | 187.23 | 188.43 | 188.43 | 189.78 | 185.9 | 246,449 |
May 08, 2025 | 186.21 | 186.41 | 186.41 | 188 | 183.93 | 393,800 |
May 07, 2025 | 184.3 | 183.33 | 183.33 | 186.4 | 182.67 | 300,340 |