240.42
-0.29(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 241.71 | 240.42 | 240.42 | 241.71 | 237.62 | 131,566 |
| August 15, 2025 | 241.79 | 240.71 | 240.71 | 243.62 | 239.74 | 128,601 |
| August 14, 2025 | 242.7 | 242.85 | 242.85 | 245.42 | 241.51 | 138,419 |
| August 13, 2025 | 247 | 244.61 | 244.61 | 248.19 | 239.33 | 203,100 |
| August 12, 2025 | 245.08 | 246.78 | 246.78 | 248.18 | 240.78 | 297,538 |
| August 11, 2025 | 246 | 245.4 | 245.4 | 247.81 | 241.87 | 102,500 |
| August 08, 2025 | 247.93 | 245.83 | 245.83 | 250.73 | 245.83 | 93,900 |
| August 07, 2025 | 246.14 | 247.15 | 247.15 | 247.71 | 243.45 | 123,609 |
| August 06, 2025 | 247.99 | 248.01 | 248.01 | 248.66 | 244.49 | 133,824 |
| August 05, 2025 | 263.55 | 246.09 | 246.09 | 263.55 | 244.01 | 258,521 |
| August 04, 2025 | 257.57 | 263.87 | 263.87 | 264.71 | 257.57 | 139,946 |
| August 01, 2025 | 255.48 | 257.28 | 257.28 | 258.3 | 250.91 | 125,100 |
| July 31, 2025 | 255.41 | 258.09 | 258.09 | 259.03 | 253.97 | 158,500 |
| July 30, 2025 | 255.61 | 257.68 | 257.68 | 260 | 255.26 | 125,100 |
| July 29, 2025 | 256.31 | 256.09 | 256.09 | 258.18 | 253.84 | 199,300 |
| July 28, 2025 | 255.39 | 255.17 | 255.17 | 255.96 | 254.1 | 127,900 |
| July 25, 2025 | 250.91 | 253.62 | 253.62 | 253.98 | 250.91 | 173,811 |
| July 24, 2025 | 253.93 | 251.49 | 251.49 | 255.07 | 251.17 | 198,223 |
| July 23, 2025 | 250.5 | 252.66 | 252.66 | 252.81 | 249.31 | 180,448 |
| July 22, 2025 | 250.46 | 248.96 | 248.96 | 252.36 | 245.83 | 223,900 |
| July 21, 2025 | 252.89 | 251.46 | 251.46 | 256 | 251.26 | 156,200 |
| July 18, 2025 | 253.15 | 253.13 | 253.13 | 254.61 | 251.24 | 170,900 |
| July 17, 2025 | 251.79 | 251.91 | 251.91 | 254.02 | 251.49 | 183,800 |
| July 16, 2025 | 251.23 | 251.29 | 251.29 | 251.47 | 248.37 | 144,900 |
| July 15, 2025 | 251.79 | 250.17 | 250.17 | 253 | 249.32 | 235,145 |
| July 14, 2025 | 246.67 | 252.11 | 252.11 | 252.41 | 244.05 | 289,400 |
| July 11, 2025 | 243.07 | 245.81 | 245.81 | 246.14 | 242.03 | 202,141 |
| July 10, 2025 | 246.42 | 242.07 | 242.07 | 246.42 | 240.7 | 299,710 |
| July 09, 2025 | 248.19 | 246.01 | 246.01 | 248.19 | 244.67 | 242,749 |
| July 08, 2025 | 248.9 | 247.06 | 247.06 | 252.09 | 244.44 | 604,345 |
| July 07, 2025 | 255.67 | 254.04 | 254.04 | 256.07 | 252.83 | 228,942 |
| July 03, 2025 | 250.98 | 253.9 | 253.9 | 254.52 | 249.38 | 187,944 |
| July 02, 2025 | 251.28 | 249.18 | 249.18 | 252.47 | 247.26 | 290,836 |
| July 01, 2025 | 257.03 | 252.24 | 252.24 | 258.67 | 249.16 | 303,900 |
| June 30, 2025 | 258.06 | 258.75 | 258.63 | 258.75 | 255 | 322,333 |
| June 27, 2025 | 253.54 | 258.38 | 258.26 | 258.57 | 252.75 | 925,400 |
| June 26, 2025 | 249.07 | 253.7 | 253.58 | 254.11 | 248.9 | 253,635 |
| June 25, 2025 | 249.16 | 248.86 | 248.74 | 251.09 | 247.99 | 231,207 |
| June 24, 2025 | 253.02 | 249.36 | 249.24 | 253.02 | 248.78 | 326,421 |
| June 23, 2025 | 249.77 | 252.3 | 252.18 | 252.78 | 246.98 | 335,800 |
| June 20, 2025 | 248.82 | 248.8 | 248.68 | 248.9 | 244.45 | 613,750 |
| June 18, 2025 | 241.1 | 243.63 | 243.52 | 243.92 | 239.87 | 382,500 |
| June 17, 2025 | 236.27 | 239.1 | 238.99 | 240.01 | 234.26 | 358,900 |
| June 16, 2025 | 239 | 236.88 | 236.88 | 239.5 | 236.36 | 237,700 |
| June 13, 2025 | 236.26 | 238.79 | 238.79 | 239.12 | 236.26 | 187,318 |
| June 12, 2025 | 234.46 | 237.54 | 237.54 | 239.41 | 233.86 | 234,500 |
| June 11, 2025 | 232.72 | 235.32 | 235.32 | 237.08 | 231.52 | 327,411 |
| June 10, 2025 | 237.42 | 234.19 | 234.19 | 237.94 | 233.06 | 188,411 |
| June 09, 2025 | 237.91 | 238.12 | 238.12 | 239.34 | 233.96 | 202,242 |
| June 06, 2025 | 237.44 | 237.24 | 237.24 | 238.71 | 235.93 | 235,834 |
| June 05, 2025 | 236.28 | 236.39 | 236.39 | 237.23 | 234.08 | 199,600 |
| June 04, 2025 | 234.99 | 234.85 | 234.85 | 236.64 | 233.9 | 418,600 |
| June 03, 2025 | 235.55 | 234.21 | 234.21 | 237.38 | 232.98 | 261,800 |
| June 02, 2025 | 235.09 | 236.11 | 236.11 | 237.58 | 233.84 | 267,400 |
| May 30, 2025 | 236.81 | 235.84 | 235.84 | 238.99 | 232.87 | 779,000 |
| May 29, 2025 | 232.92 | 237.04 | 237.04 | 237.9 | 230.94 | 360,324 |
| May 28, 2025 | 218.98 | 233.02 | 233.02 | 234.37 | 218.98 | 436,818 |
| May 27, 2025 | 214.82 | 216.23 | 216.23 | 216.27 | 212.71 | 245,506 |
| May 23, 2025 | 209.5 | 211.46 | 211.46 | 211.89 | 209.07 | 147,047 |
| May 22, 2025 | 210.8 | 210.68 | 210.68 | 212.1 | 209.78 | 232,900 |