242.09
+2.69(+1.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 240.74 | 242.09 | 242.09 | 243.68 | 240.22 | 3.13M |
| August 21, 2025 | 242.21 | 239.4 | 239.4 | 242.5 | 238.65 | 2.99M |
| August 20, 2025 | 242.11 | 242.55 | 242.55 | 242.88 | 240.34 | 3.22M |
| August 19, 2025 | 240 | 241.28 | 241.28 | 242.83 | 239.49 | 3.33M |
| August 18, 2025 | 239.57 | 239.45 | 239.45 | 241.42 | 239.12 | 3.57M |
| August 15, 2025 | 237.61 | 239.72 | 239.72 | 240.62 | 236.77 | 4.34M |
| August 14, 2025 | 238.25 | 237.11 | 237.11 | 239 | 235.62 | 4.56M |
| August 13, 2025 | 236.2 | 240.07 | 240.07 | 240.84 | 236.2 | 5.6M |
| August 12, 2025 | 236.53 | 234.77 | 234.77 | 237.96 | 233.36 | 8.8M |
| August 11, 2025 | 242.24 | 236.3 | 236.3 | 243.15 | 234.7 | 9.38M |
| August 08, 2025 | 248.88 | 242.27 | 242.27 | 249.48 | 241.65 | 6.83M |
| August 07, 2025 | 252.81 | 250.16 | 248.48 | 255 | 248.88 | 6.25M |
| August 06, 2025 | 251.53 | 252.28 | 252.28 | 254.32 | 249.28 | 3.69M |
| August 05, 2025 | 252 | 250.67 | 250.67 | 252.8 | 249 | 5.82M |
| August 04, 2025 | 251.05 | 251.98 | 251.98 | 252.08 | 248.11 | 5.28M |
| August 01, 2025 | 251.41 | 250.05 | 250.05 | 251.48 | 245.61 | 9.68M |
| July 31, 2025 | 259.57 | 253.15 | 253.15 | 259.99 | 252.22 | 5.39M |
| July 30, 2025 | 261.6 | 260.26 | 260.26 | 262 | 258.9 | 3.71M |
| July 29, 2025 | 264.3 | 262.41 | 262.41 | 265.8 | 261.02 | 4.63M |
| July 28, 2025 | 260.3 | 263.21 | 263.21 | 264 | 259.61 | 5.19M |
| July 25, 2025 | 260.02 | 259.72 | 259.72 | 260.8 | 256.35 | 7.72M |
| July 24, 2025 | 261.25 | 260.51 | 260.51 | 262.05 | 252.75 | 22.65M |
| July 23, 2025 | 284.3 | 282.01 | 282.01 | 288.08 | 281.44 | 8.11M |
| July 22, 2025 | 284.74 | 281.96 | 281.96 | 284.87 | 281.25 | 4.25M |
| July 21, 2025 | 286.29 | 284.71 | 284.71 | 287.73 | 284.38 | 3.05M |
| July 18, 2025 | 283.38 | 285.87 | 285.87 | 287.16 | 282.22 | 4.45M |
| July 17, 2025 | 281.5 | 282 | 282 | 283.46 | 280.9 | 3.33M |
| July 16, 2025 | 282.75 | 281.92 | 281.92 | 283.87 | 279.87 | 2.8M |
| July 15, 2025 | 283.77 | 282.7 | 282.7 | 284.15 | 280.73 | 2.86M |
| July 14, 2025 | 282.83 | 283.79 | 283.79 | 284.93 | 281.71 | 2.86M |
| July 11, 2025 | 285.73 | 283.59 | 283.59 | 287.35 | 282.92 | 3.79M |
| July 10, 2025 | 288.9 | 287.43 | 287.43 | 288.9 | 282.21 | 3.49M |
| July 09, 2025 | 291.39 | 290.14 | 290.14 | 291.6 | 288.63 | 2.97M |
| July 08, 2025 | 293.1 | 290.42 | 290.42 | 295.61 | 289.49 | 2.92M |
| July 07, 2025 | 292.5 | 292.47 | 292.47 | 295.22 | 290.36 | 4.41M |
| July 03, 2025 | 287.94 | 291.97 | 291.97 | 292.32 | 287.9 | 1.85M |
| July 02, 2025 | 289.83 | 287.65 | 287.65 | 289.87 | 286.9 | 3.19M |
| July 01, 2025 | 294.55 | 291.2 | 291.2 | 295.11 | 290.08 | 3.25M |
| June 30, 2025 | 290.93 | 294.78 | 294.78 | 294.81 | 290 | 3.49M |
| June 27, 2025 | 292.97 | 289.7 | 289.7 | 293.12 | 288.52 | 3.56M |
| June 26, 2025 | 291.8 | 291.93 | 291.93 | 292.91 | 290.17 | 3.62M |
| June 25, 2025 | 294.49 | 291.06 | 291.06 | 296.16 | 289.5 | 3.04M |
| June 24, 2025 | 290.46 | 293.79 | 293.79 | 294.34 | 288.41 | 4.22M |
| June 23, 2025 | 281.65 | 289.18 | 289.18 | 289.58 | 280.21 | 3.79M |
| June 20, 2025 | 279.28 | 280.97 | 280.97 | 284.12 | 277.2 | 7.62M |
| June 18, 2025 | 285 | 283.21 | 283.21 | 286.91 | 282.94 | 3.53M |
| June 17, 2025 | 281.15 | 283.05 | 283.05 | 284.79 | 281 | 2.96M |
| June 16, 2025 | 279.31 | 281.83 | 281.83 | 284.5 | 278.67 | 3.69M |
| June 13, 2025 | 278.21 | 277.22 | 277.22 | 279.84 | 275.83 | 3.44M |
| June 12, 2025 | 281.53 | 281.03 | 281.03 | 283.06 | 279.83 | 3.42M |
| June 11, 2025 | 276.7 | 281.52 | 281.52 | 281.75 | 275.11 | 4.66M |
| June 10, 2025 | 273.19 | 276.24 | 276.24 | 277.47 | 272.56 | 5.16M |
| June 09, 2025 | 268.1 | 272.08 | 272.08 | 273.47 | 266.71 | 4.33M |
| June 06, 2025 | 267.99 | 268.87 | 268.87 | 270.17 | 267.53 | 2.47M |
| June 05, 2025 | 265.2 | 266.86 | 266.86 | 267.51 | 265.1 | 2.66M |
| June 04, 2025 | 264.9 | 265.52 | 265.52 | 267 | 264.79 | 2.59M |
| June 03, 2025 | 263.35 | 265.2 | 265.2 | 265.56 | 262.58 | 2.45M |
| June 02, 2025 | 257.85 | 263.9 | 263.9 | 263.98 | 257.22 | 2.83M |
| May 30, 2025 | 258.75 | 259.06 | 259.06 | 260.12 | 257.1 | 9.67M |
| May 29, 2025 | 260.75 | 258.69 | 258.69 | 261.13 | 256.77 | 2.3M |