287.97
+1.58(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 287.2 | 286.39 | 286.39 | 290.65 | 284.62 | 1.74M |
| August 14, 2025 | 280.82 | 281.34 | 281.34 | 283.9 | 279.09 | 1.14M |
| August 13, 2025 | 276.52 | 281.99 | 281.99 | 283.49 | 275.32 | 2.06M |
| August 12, 2025 | 266.95 | 274.94 | 274.94 | 275.63 | 265.85 | 1.55M |
| August 11, 2025 | 267.25 | 266.67 | 266.67 | 271.94 | 265 | 1.75M |
| August 08, 2025 | 256.76 | 266.68 | 266.68 | 267.42 | 255.64 | 1.68M |
| August 07, 2025 | 257.53 | 256.14 | 256.14 | 259 | 252.55 | 850,519 |
| August 06, 2025 | 253.46 | 256.62 | 256.62 | 259.46 | 252.43 | 1.26M |
| August 05, 2025 | 244.93 | 254.47 | 254.47 | 258.89 | 244.1 | 1.94M |
| August 04, 2025 | 248.83 | 247.35 | 247.35 | 250.66 | 245.35 | 1.32M |
| August 01, 2025 | 249.51 | 247.26 | 247.26 | 252 | 244.83 | 1.76M |
| July 31, 2025 | 260.13 | 249.87 | 249.87 | 261.47 | 247.95 | 3.14M |
| July 30, 2025 | 249.59 | 261.47 | 261.47 | 265.25 | 240.84 | 6.38M |
| July 29, 2025 | 229.82 | 232.62 | 232.62 | 237.28 | 227.51 | 2.09M |
| July 28, 2025 | 237.1 | 231.52 | 231.52 | 239.43 | 231.1 | 1.79M |
| July 25, 2025 | 231.1 | 237.98 | 237.98 | 239.82 | 231.1 | 1.57M |
| July 24, 2025 | 234.75 | 229.21 | 229.21 | 237.74 | 227.96 | 1.24M |
| July 23, 2025 | 235.45 | 237.12 | 237.12 | 237.29 | 230.63 | 1.92M |
| July 22, 2025 | 224.05 | 231.12 | 231.12 | 231.93 | 223.91 | 1.62M |
| July 21, 2025 | 223.75 | 223.43 | 223.43 | 226.7 | 220.96 | 2.14M |
| July 18, 2025 | 222.95 | 220.41 | 220.41 | 224.17 | 206.87 | 4.32M |
| July 17, 2025 | 225.24 | 223.55 | 223.55 | 227.72 | 216.65 | 1.78M |
| July 16, 2025 | 222.5 | 226.56 | 226.56 | 227.34 | 221.21 | 1.1M |
| July 15, 2025 | 227.86 | 221.9 | 221.9 | 229.8 | 221.27 | 1.47M |
| July 14, 2025 | 230.8 | 227.46 | 227.46 | 230.8 | 226.57 | 1.23M |
| July 11, 2025 | 229.4 | 230.67 | 230.67 | 231.84 | 228.46 | 1.08M |
| July 10, 2025 | 234.56 | 232.18 | 232.18 | 236.89 | 231.44 | 1.18M |
| July 09, 2025 | 236.75 | 236.7 | 236.7 | 237.76 | 233.73 | 770,682 |
| July 08, 2025 | 237.21 | 237.49 | 237.49 | 239.79 | 234.72 | 912,200 |
| July 07, 2025 | 239 | 237.21 | 237.21 | 239.05 | 234.38 | 1.37M |
| July 03, 2025 | 246.63 | 239.68 | 239.68 | 246.63 | 238.07 | 960,833 |
| July 02, 2025 | 248.19 | 243.79 | 243.79 | 250.82 | 241.81 | 2.59M |
| July 01, 2025 | 241.82 | 252.58 | 252.58 | 252.88 | 241.82 | 1.46M |
| June 30, 2025 | 240.94 | 244.48 | 244.48 | 244.64 | 240.94 | 826,881 |
| June 27, 2025 | 238.89 | 241.88 | 241.88 | 244.18 | 238.89 | 1.76M |
| June 26, 2025 | 239.19 | 239.9 | 239.01 | 243.43 | 238.33 | 1.1M |
| June 25, 2025 | 238.97 | 238.51 | 237.63 | 241.04 | 236.6 | 1.35M |
| June 24, 2025 | 235.09 | 238.79 | 237.91 | 239.56 | 233.28 | 1.28M |
| June 23, 2025 | 239.01 | 234.66 | 233.79 | 240.58 | 233.65 | 1.83M |
| June 20, 2025 | 243.81 | 239.62 | 238.74 | 246.4 | 239.31 | 2.05M |
| June 18, 2025 | 242.34 | 243.4 | 242.5 | 245.88 | 239.94 | 1.69M |
| June 17, 2025 | 234.44 | 241.45 | 241.45 | 244.92 | 234.44 | 3.16M |
| June 16, 2025 | 236.71 | 235.39 | 235.39 | 236.91 | 229.23 | 2.31M |
| June 13, 2025 | 232.34 | 235.26 | 235.26 | 236.43 | 231.19 | 1.51M |
| June 12, 2025 | 230.59 | 234.96 | 234.96 | 235.08 | 227.76 | 1.42M |
| June 11, 2025 | 231.24 | 231.74 | 231.74 | 237.82 | 231.04 | 1.29M |
| June 10, 2025 | 233.76 | 231.98 | 231.98 | 235.98 | 231.21 | 1.14M |
| June 09, 2025 | 232 | 233.07 | 233.07 | 236.32 | 231 | 1.25M |
| June 06, 2025 | 230.67 | 230.7 | 230.7 | 232.08 | 227.41 | 3.45M |
| June 05, 2025 | 230.73 | 227.16 | 227.16 | 233.77 | 225.85 | 1.71M |
| June 04, 2025 | 233.44 | 230.83 | 230.83 | 236.56 | 230.63 | 1.11M |
| June 03, 2025 | 229.55 | 233.42 | 233.42 | 235.3 | 227.11 | 1.13M |
| June 02, 2025 | 232.32 | 231.39 | 231.39 | 232.85 | 225.95 | 1.3M |
| May 30, 2025 | 229.59 | 233.13 | 233.13 | 233.85 | 228.37 | 2.52M |
| May 29, 2025 | 229.21 | 230.08 | 230.08 | 231.39 | 226.11 | 1.28M |
| May 28, 2025 | 227 | 227.79 | 227.79 | 232.56 | 226.67 | 1.58M |
| May 27, 2025 | 226.51 | 226.61 | 226.61 | 227.69 | 221 | 1.56M |
| May 23, 2025 | 227.62 | 224.93 | 224.93 | 229.01 | 222.22 | 1.67M |
| May 22, 2025 | 231.6 | 227.14 | 227.14 | 238.3 | 226.1 | 3.01M |
| May 21, 2025 | 249.78 | 245.77 | 245.77 | 253.97 | 245.7 | 1.48M |