232.56
+0.22(+0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 235.93 | 232.34 | 232.34 | 235.93 | 232.04 | 633,827 |
| August 14, 2025 | 235.55 | 235.06 | 235.06 | 237.04 | 234.57 | 671,188 |
| August 13, 2025 | 234 | 236.58 | 236.58 | 236.74 | 233.2 | 768,144 |
| August 12, 2025 | 229.88 | 232.95 | 232.95 | 233.14 | 228.68 | 587,207 |
| August 11, 2025 | 232.72 | 228.99 | 228.99 | 233.18 | 228.29 | 765,850 |
| August 08, 2025 | 231.25 | 232.38 | 232.38 | 234.13 | 230.18 | 631,051 |
| August 07, 2025 | 233.28 | 228.96 | 228.96 | 234.16 | 226.04 | 849,807 |
| August 06, 2025 | 229.61 | 230.08 | 230.08 | 231.65 | 227.64 | 847,671 |
| August 05, 2025 | 226.73 | 228.25 | 228.25 | 228.55 | 224.96 | 877,168 |
| August 04, 2025 | 220.13 | 225.53 | 225.53 | 225.72 | 219.34 | 725,348 |
| August 01, 2025 | 215.59 | 218.73 | 218.73 | 218.86 | 214.46 | 1.32M |
| July 31, 2025 | 219.45 | 218.76 | 218.76 | 222.31 | 217.57 | 1.27M |
| July 30, 2025 | 240.48 | 221.49 | 221.49 | 242.47 | 219.91 | 2.78M |
| July 29, 2025 | 237.22 | 239.3 | 239.3 | 239.47 | 236.08 | 1.13M |
| July 28, 2025 | 236.83 | 236.36 | 236.36 | 237.64 | 234.74 | 742,083 |
| July 25, 2025 | 234.2 | 235.63 | 235.63 | 235.91 | 232.31 | 596,736 |
| July 24, 2025 | 231.86 | 231.71 | 231.71 | 232.36 | 230.25 | 591,300 |
| July 23, 2025 | 229 | 232 | 232 | 232.11 | 228.89 | 555,680 |
| July 22, 2025 | 226.37 | 227.71 | 227.71 | 227.9 | 225.42 | 591,200 |
| July 21, 2025 | 227.68 | 226.15 | 226.15 | 228.86 | 226.15 | 770,989 |
| July 18, 2025 | 226.14 | 227.89 | 227.89 | 228.44 | 225.15 | 512,370 |
| July 17, 2025 | 220.42 | 225.4 | 225.4 | 225.62 | 220.29 | 874,618 |
| July 16, 2025 | 216.95 | 220.8 | 220.8 | 220.92 | 214.91 | 829,235 |
| July 15, 2025 | 217.96 | 216.14 | 216.14 | 217.96 | 215.7 | 513,532 |
| July 14, 2025 | 216.09 | 217.41 | 217.41 | 217.41 | 215.16 | 540,201 |
| July 11, 2025 | 216.19 | 215.92 | 215.92 | 216.98 | 214.08 | 652,143 |
| July 10, 2025 | 216.86 | 217.76 | 217.76 | 220.08 | 216.63 | 595,564 |
| July 09, 2025 | 214.7 | 217.11 | 217.11 | 217.64 | 213.95 | 1.06M |
| July 08, 2025 | 214.42 | 213.41 | 213.41 | 215.77 | 212.91 | 798,900 |
| July 07, 2025 | 215.01 | 214.43 | 214.43 | 216.89 | 213.61 | 917,400 |
| July 03, 2025 | 214.17 | 214.77 | 214.77 | 216.37 | 214.04 | 496,760 |
| July 02, 2025 | 210.55 | 213.39 | 213.39 | 213.47 | 209.46 | 676,843 |
| July 01, 2025 | 206.09 | 211.13 | 211.13 | 213.48 | 206.03 | 974,696 |
| June 30, 2025 | 207.37 | 208.72 | 208.72 | 209.28 | 206.3 | 1.21M |
| June 27, 2025 | 205 | 208.36 | 208.36 | 209.47 | 204.44 | 1.11M |
| June 26, 2025 | 203.55 | 205.15 | 205.15 | 206.06 | 203.05 | 780,763 |
| June 25, 2025 | 206.25 | 203.54 | 203.54 | 206.25 | 202.67 | 650,323 |
| June 24, 2025 | 204.24 | 205.08 | 205.08 | 205.82 | 202.71 | 919,364 |
| June 23, 2025 | 198.96 | 201.74 | 201.74 | 201.92 | 198.05 | 871,300 |
| June 20, 2025 | 199.08 | 200.01 | 200.01 | 200.74 | 198.31 | 2.16M |
| June 18, 2025 | 198.64 | 198.3 | 198.3 | 200.42 | 197.36 | 795,752 |
| June 17, 2025 | 201.79 | 197.78 | 197.78 | 202.7 | 197.46 | 935,145 |
| June 16, 2025 | 202.22 | 203.92 | 203.92 | 204.31 | 201 | 849,818 |
| June 13, 2025 | 205.37 | 201.32 | 201.32 | 206.18 | 200.89 | 838,400 |
| June 12, 2025 | 208.4 | 208.39 | 208.39 | 209.63 | 207.65 | 693,300 |
| June 11, 2025 | 210.55 | 209.13 | 209.13 | 211.56 | 208.89 | 926,900 |
| June 10, 2025 | 208.52 | 210.12 | 210.12 | 210.2 | 208.2 | 683,523 |
| June 09, 2025 | 208.42 | 208.29 | 208.29 | 209.26 | 207.07 | 1.18M |
| June 06, 2025 | 206.72 | 207.45 | 207.45 | 207.85 | 205.61 | 750,749 |
| June 05, 2025 | 205.22 | 205.48 | 205.48 | 207.38 | 204.4 | 634,395 |
| June 04, 2025 | 205.94 | 204.95 | 204.95 | 206.59 | 204.41 | 465,746 |
| June 03, 2025 | 201.99 | 204.5 | 204.5 | 205.24 | 201.76 | 779,614 |
| June 02, 2025 | 202.56 | 202.95 | 202.95 | 202.97 | 199.26 | 663,145 |
| May 30, 2025 | 201.58 | 202.97 | 202.97 | 203.2 | 198.19 | 2.4M |
| May 29, 2025 | 203.58 | 202.84 | 202.84 | 203.7 | 200.85 | 586,417 |
| May 28, 2025 | 205.38 | 201.93 | 201.93 | 205.38 | 201.71 | 780,235 |
| May 27, 2025 | 204 | 205.51 | 205.51 | 205.51 | 201.65 | 730,842 |
| May 23, 2025 | 197.55 | 200.59 | 200.59 | 201.99 | 197.55 | 535,860 |
| May 22, 2025 | 199.85 | 201.58 | 201.58 | 202.82 | 199.49 | 730,616 |
| May 21, 2025 | 202.09 | 200.74 | 200.74 | 204.74 | 200.25 | 720,553 |