255.70
-0.15(-0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 255.2 | 255.85 | 255.85 | 255.9 | 254.95 | 12,033 |
| September 05, 2025 | 254.9 | 255.45 | 255.45 | 255.55 | 254.2 | 10,796 |
| September 04, 2025 | 254.4 | 254.2 | 254.2 | 254.4 | 253.2 | 13,070 |
| September 03, 2025 | 252.8 | 253.8 | 253.8 | 254.05 | 252.74 | 7,040 |
| September 02, 2025 | 253.4 | 253.3 | 253.3 | 253.85 | 253 | 14,170 |
| September 01, 2025 | 253.45 | 254.05 | 254.05 | 254.7 | 253.25 | 2,270 |
| August 29, 2025 | 254.1 | 253.75 | 253.75 | 254.4 | 253.65 | 2,209 |
| August 28, 2025 | 253.65 | 253.75 | 253.75 | 254.5 | 253.64 | 12,966 |
| August 27, 2025 | 253.1 | 253.6 | 253.6 | 253.7 | 252.45 | 15,389 |
| August 26, 2025 | 252.4 | 252.85 | 252.85 | 253.95 | 251 | 6,967 |
| August 22, 2025 | 251.9 | 253 | 253 | 253.15 | 251.44 | 3,943 |
| August 21, 2025 | 251.85 | 251.1 | 251.1 | 251.85 | 250.85 | 3,746 |
| August 20, 2025 | 250.9 | 251.75 | 251.75 | 251.75 | 250.45 | 15,714 |
| August 19, 2025 | 252 | 251.45 | 251.45 | 252.3 | 250.7 | 5,971 |
| August 18, 2025 | 251.5 | 250.75 | 250.75 | 251.9 | 250.35 | 5,153 |
| August 15, 2025 | 252.4 | 251.3 | 251.3 | 252.4 | 251.3 | 1,690 |
| August 14, 2025 | 252.05 | 251.85 | 251.85 | 252.95 | 251.85 | 4,868 |
| August 13, 2025 | 252.85 | 252.45 | 252.45 | 253.3 | 251.15 | 1,446 |
| August 12, 2025 | 251.95 | 251.2 | 251.2 | 252.1 | 250.84 | 13,241 |
| August 11, 2025 | 251.85 | 252.1 | 252.1 | 252.45 | 251.5 | 39,444 |
| August 08, 2025 | 251.45 | 251.3 | 251.3 | 252.3 | 251.2 | 1,011 |
| August 07, 2025 | 251.9 | 252.25 | 252.25 | 252.8 | 251.55 | 13,777 |
| August 06, 2025 | 251.75 | 251.7 | 251.7 | 252.65 | 251.25 | 3,633 |
| August 05, 2025 | 252.65 | 252.3 | 252.3 | 252.65 | 251.55 | 40,318 |
| August 04, 2025 | 251.2 | 251.8 | 251.8 | 252.45 | 250.95 | 13,579 |
| August 01, 2025 | 249.75 | 251.13 | 251.13 | 251.45 | 249.25 | 10,723 |
| July 31, 2025 | 250.9 | 250.5 | 250.5 | 251.2 | 250.34 | 5,828 |
| July 30, 2025 | 251.05 | 250.75 | 250.75 | 251.4 | 250.4 | 13,452 |
| July 29, 2025 | 249.75 | 250.9 | 250.9 | 250.9 | 249.75 | 5,916 |
| July 28, 2025 | 251 | 249.8 | 249.8 | 251.05 | 249.65 | 8,980 |
| July 25, 2025 | 249.9 | 249.9 | 249.9 | 250.35 | 249.6 | 4,839 |
| July 24, 2025 | 250 | 249.9 | 249.9 | 250 | 249.1 | 6,284 |
| July 23, 2025 | 250.2 | 250 | 250 | 250.55 | 249.65 | 4,251 |
| July 22, 2025 | 249.65 | 251 | 251 | 251 | 249.54 | 6,264 |
| July 21, 2025 | 250.1 | 250.65 | 250.65 | 250.75 | 249.4 | 7,352 |
| July 18, 2025 | 249.2 | 250.05 | 250.05 | 250.25 | 249.2 | 15,163 |
| July 17, 2025 | 249.2 | 249.55 | 249.55 | 249.6 | 248.35 | 3,368 |
| July 16, 2025 | 248.35 | 248.95 | 248.95 | 248.95 | 248.2 | 3,846 |
| July 15, 2025 | 249.4 | 248.3 | 248.3 | 249.45 | 248.3 | 9,375 |
| July 14, 2025 | 246.45 | 248.75 | 248.75 | 250.3 | 246.45 | 5,898 |
| July 11, 2025 | 249.45 | 248.9 | 248.9 | 249.45 | 248.78 | 3,302 |
| July 10, 2025 | 249.5 | 249.05 | 249.05 | 249.7 | 248.85 | 3,318 |
| July 09, 2025 | 249.1 | 248.85 | 248.85 | 249.1 | 248.31 | 6,617 |
| July 08, 2025 | 249.05 | 248.35 | 248.35 | 249.05 | 248.15 | 8,481 |
| July 07, 2025 | 248.45 | 248.45 | 248.45 | 249.5 | 248.3 | 2,402 |
| July 04, 2025 | 249.3 | 248.85 | 248.85 | 250.05 | 248.8 | 4,380 |
| July 03, 2025 | 249.8 | 249 | 249 | 250.4 | 248.55 | 7,721 |
| July 02, 2025 | 249.5 | 249 | 249 | 250.55 | 249 | 27,302 |
| July 01, 2025 | 249.95 | 249.3 | 249.3 | 250.4 | 249.3 | 10,375 |
| June 30, 2025 | 248.85 | 249.45 | 249.45 | 249.85 | 248.85 | 8,092 |
| June 27, 2025 | 249.3 | 249.3 | 249.3 | 249.65 | 248.9 | 4,502 |
| June 26, 2025 | 249.1 | 248.9 | 248.9 | 249.2 | 248.5 | 10,441 |
| June 25, 2025 | 248.85 | 248.6 | 248.6 | 249.4 | 247.9 | 8,280 |
| June 24, 2025 | 248.35 | 247.95 | 247.95 | 248.75 | 247.55 | 4,688 |
| June 23, 2025 | 247.8 | 248.7 | 248.7 | 248.8 | 247.4 | 4,558 |
| June 20, 2025 | 247.15 | 247.3 | 247.3 | 248.6 | 246.95 | 1,350 |
| June 19, 2025 | 247.4 | 247.8 | 247.8 | 247.8 | 246.4 | 232 |
| June 18, 2025 | 247.25 | 247.8 | 247.8 | 247.95 | 246.75 | 4,451 |
| June 17, 2025 | 246.8 | 246.73 | 246.73 | 246.89 | 245.95 | 2,801 |
| June 16, 2025 | 245.5 | 246.4 | 246.4 | 246.75 | 245.5 | 6,824 |