258.54
-1.42(-0.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 21, 2025 | 258.26 | 258.54 | 258.54 | 258.93 | 255.94 | 198,041 |
August 20, 2025 | 261.03 | 259.96 | 259.96 | 262.64 | 255.86 | 299,100 |
August 19, 2025 | 268.93 | 260.33 | 260.33 | 270.1 | 258.88 | 206,671 |
August 18, 2025 | 268.55 | 269.87 | 269.87 | 270.89 | 267.9 | 143,043 |
August 15, 2025 | 269.75 | 268.74 | 268.74 | 270.2 | 266.87 | 157,015 |
August 14, 2025 | 274.97 | 269.75 | 269.75 | 275.72 | 269.05 | 154,900 |
August 13, 2025 | 275.67 | 276.11 | 276.11 | 276.88 | 272.77 | 174,610 |
August 12, 2025 | 267.77 | 273.62 | 273.62 | 276.58 | 266.58 | 226,000 |
August 11, 2025 | 264.74 | 266.31 | 266.31 | 270.51 | 264.74 | 325,300 |
August 08, 2025 | 267.55 | 264.21 | 264.21 | 270 | 263.56 | 178,638 |
August 07, 2025 | 270.3 | 265.98 | 265.98 | 272.12 | 261.2 | 186,313 |
August 06, 2025 | 269.6 | 270.25 | 270.25 | 271.6 | 265.61 | 181,738 |
August 05, 2025 | 270.96 | 269.6 | 269.6 | 273.16 | 268.01 | 322,838 |
August 04, 2025 | 258.43 | 270.45 | 270.45 | 270.86 | 256.45 | 388,780 |
August 01, 2025 | 252.75 | 252.8 | 252.8 | 258.82 | 247.67 | 426,621 |
July 31, 2025 | 252.09 | 258.2 | 258.2 | 277.95 | 249.58 | 628,001 |
July 30, 2025 | 234.88 | 245.18 | 245.18 | 251 | 229.51 | 928,814 |
July 29, 2025 | 225.13 | 221.35 | 221.35 | 226.95 | 221.31 | 219,489 |
July 28, 2025 | 225.6 | 222.11 | 222.11 | 228.48 | 213.06 | 490,261 |
July 25, 2025 | 224.95 | 224.38 | 224.38 | 226.09 | 221.72 | 118,200 |
July 24, 2025 | 226.99 | 224.59 | 224.59 | 228.28 | 224.5 | 173,300 |
July 23, 2025 | 226.26 | 227.54 | 227.54 | 228.92 | 224.49 | 165,613 |
July 22, 2025 | 227.29 | 226.45 | 226.45 | 229.35 | 224.35 | 178,600 |
July 21, 2025 | 226.38 | 226.46 | 226.46 | 229.75 | 226.1 | 162,019 |
July 18, 2025 | 232.11 | 225.2 | 225.2 | 232.5 | 223.8 | 287,156 |
July 17, 2025 | 229.23 | 229.51 | 229.51 | 235.88 | 229.23 | 336,400 |
July 16, 2025 | 227.8 | 228.88 | 228.88 | 230.31 | 225.86 | 233,645 |
July 15, 2025 | 226.78 | 226.29 | 226.29 | 229.55 | 225.01 | 190,035 |
July 14, 2025 | 225.8 | 226.74 | 226.74 | 229.02 | 225.8 | 138,700 |
July 11, 2025 | 229.34 | 225.27 | 225.27 | 232.1 | 225.01 | 252,547 |
July 10, 2025 | 226.62 | 229.29 | 229.29 | 231 | 222.35 | 236,500 |
July 09, 2025 | 224.71 | 226.62 | 226.62 | 227.08 | 222.12 | 204,100 |
July 08, 2025 | 226.04 | 225.17 | 224.57 | 228.12 | 223.29 | 266,401 |
July 07, 2025 | 224.58 | 226.04 | 225.44 | 228.25 | 223.4 | 272,313 |
July 03, 2025 | 222.13 | 224.52 | 224.52 | 228.05 | 222.13 | 120,700 |
July 02, 2025 | 220.32 | 221.6 | 221.6 | 223.01 | 219.09 | 225,300 |
July 01, 2025 | 223.2 | 221.85 | 221.85 | 224.95 | 217.75 | 251,600 |
June 30, 2025 | 232.33 | 224.23 | 224.23 | 233.78 | 223.84 | 248,266 |
June 27, 2025 | 227.98 | 230.93 | 230.93 | 231.3 | 223.56 | 451,405 |
June 26, 2025 | 230.72 | 227.27 | 227.27 | 232.55 | 225.89 | 204,827 |
June 25, 2025 | 235.56 | 230.5 | 230.5 | 236.79 | 229.77 | 225,317 |
June 24, 2025 | 234.62 | 234.7 | 234.7 | 237.5 | 232.14 | 271,144 |
June 23, 2025 | 227.25 | 232.47 | 232.47 | 234.18 | 224.43 | 230,345 |
June 20, 2025 | 226.13 | 227.41 | 227.41 | 227.52 | 224 | 378,000 |
June 18, 2025 | 222 | 224.8 | 224.8 | 226.51 | 221.94 | 194,911 |
June 17, 2025 | 220.62 | 221.9 | 221.9 | 223.85 | 220.62 | 156,800 |
June 16, 2025 | 220.55 | 222.34 | 222.34 | 223.99 | 219.9 | 262,402 |
June 13, 2025 | 219.31 | 218.51 | 218.51 | 220.97 | 217.08 | 178,300 |
June 12, 2025 | 221.62 | 221.84 | 221.84 | 223.98 | 220.76 | 222,300 |
June 11, 2025 | 221.45 | 221.94 | 221.94 | 227.09 | 220.66 | 315,339 |
June 10, 2025 | 227.93 | 221.64 | 221.64 | 229.57 | 217.52 | 247,642 |
June 09, 2025 | 228.81 | 227.96 | 227.96 | 230.21 | 225.01 | 245,000 |
June 06, 2025 | 228.16 | 227.31 | 227.31 | 229.24 | 226.4 | 240,042 |
June 05, 2025 | 223.15 | 226.51 | 226.51 | 227.12 | 222.42 | 223,100 |
June 04, 2025 | 219.99 | 223.51 | 223.51 | 225.81 | 216.94 | 298,649 |
June 03, 2025 | 217.03 | 221.45 | 221.45 | 222.99 | 216.72 | 235,307 |
June 02, 2025 | 217.21 | 216.37 | 216.37 | 217.84 | 213.01 | 215,623 |
May 30, 2025 | 213.47 | 217.26 | 217.26 | 217.91 | 211.23 | 327,700 |
May 29, 2025 | 214.23 | 214.19 | 214.19 | 215.7 | 210.88 | 173,300 |
May 28, 2025 | 213.13 | 213.3 | 213.3 | 214.63 | 212.43 | 170,096 |