237.90
+2.1(+0.89%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 236.55 | 237.9 | 237.9 | 237.9 | 236.55 | 1,207 |
September 05, 2025 | 236.15 | 235.8 | 235.8 | 236.25 | 235 | 2,134 |
September 04, 2025 | 233.15 | 234.6 | 234.6 | 234.7 | 233.15 | 1,853 |
September 03, 2025 | 233.15 | 234 | 234 | 234.2 | 233.05 | 2,482 |
September 02, 2025 | 237 | 232.25 | 232.25 | 237 | 231.75 | 6,261 |
September 01, 2025 | 237.5 | 236.9 | 236.9 | 237.85 | 236.9 | 8,007 |
August 29, 2025 | 237 | 236.65 | 236.65 | 237.15 | 236.35 | 442 |
August 28, 2025 | 237.8 | 237.65 | 237.65 | 237.8 | 237.25 | 291 |
August 27, 2025 | 237.1 | 236.3 | 236.3 | 237.1 | 236.1 | 601 |
August 26, 2025 | 237.5 | 237.6 | 237.6 | 238.55 | 236.55 | 690 |
August 22, 2025 | 238.5 | 243.18 | 243.18 | 243.18 | 238.5 | 1,123 |
August 21, 2025 | 240.15 | 239.55 | 239.55 | 240.15 | 239.5 | 124 |
August 20, 2025 | 240 | 240.75 | 240.75 | 241.55 | 240 | 1,183 |
August 19, 2025 | 240 | 241.48 | 241.48 | 241.48 | 239.9 | 1,049 |
August 18, 2025 | 240.7 | 239.35 | 239.35 | 240.7 | 238.8 | 1 |
August 15, 2025 | 241 | 240.95 | 240.95 | 241.05 | 240.3 | 232 |
August 14, 2025 | 239.35 | 238.95 | 238.95 | 239.35 | 238.3 | 4 |
August 13, 2025 | 237.4 | 238.7 | 238.7 | 239 | 237.4 | 53 |
August 12, 2025 | 235.35 | 236.4 | 236.4 | 236.7 | 233.95 | 1,007 |
August 11, 2025 | 237.2 | 234.48 | 234.48 | 237.2 | 234.15 | 7 |
August 08, 2025 | 235.65 | 236.43 | 236.43 | 236.43 | 235.45 | 5,839 |
August 07, 2025 | 233.6 | 234.95 | 234.95 | 236.1 | 233.6 | 1,087 |
August 06, 2025 | 231.25 | 232.23 | 232.23 | 232.3 | 231.25 | 1,543 |
August 05, 2025 | 230.85 | 230.5 | 230.5 | 230.85 | 229.6 | 1,827 |
August 04, 2025 | 228.3 | 229.85 | 229.85 | 230.15 | 228.15 | 5,900 |
August 01, 2025 | 227.15 | 226.53 | 226.53 | 227.35 | 225.45 | 2,474 |
July 31, 2025 | 233.85 | 230.45 | 230.45 | 233.85 | 230.4 | 1,737 |
July 30, 2025 | 235.35 | 233.48 | 233.48 | 235.35 | 233.48 | 185 |
July 29, 2025 | 233.05 | 233.9 | 233.9 | 235.25 | 233.05 | 6,201 |
July 28, 2025 | 240.75 | 234.05 | 234.05 | 240.75 | 233.9 | 4,823 |
July 25, 2025 | 236.85 | 237.3 | 237.3 | 237.3 | 235.85 | 2,229 |
July 24, 2025 | 239.45 | 238.35 | 238.35 | 239.5 | 238 | 1,001 |
July 23, 2025 | 237 | 236.6 | 236.6 | 237.45 | 236.05 | 5,998 |
July 22, 2025 | 234.5 | 234.65 | 234.65 | 234.65 | 233.9 | 6,370 |
July 21, 2025 | 234.65 | 235.73 | 235.73 | 235.73 | 233.95 | 1,031 |
July 18, 2025 | 235.25 | 234.65 | 234.65 | 235.8 | 234.65 | 7,073 |
July 17, 2025 | 233.85 | 233.75 | 233.75 | 233.85 | 232.6 | 493 |
July 16, 2025 | 232.3 | 233.25 | 233.25 | 233.25 | 231.55 | 3,167 |
July 15, 2025 | 235.95 | 233.35 | 233.35 | 236.75 | 233.3 | 5,710 |
July 14, 2025 | 233.8 | 235.45 | 235.45 | 235.45 | 233.65 | 868 |
July 11, 2025 | 238.3 | 235.98 | 235.98 | 238.3 | 235.75 | 3,044 |
July 10, 2025 | 239.95 | 238.1 | 238.1 | 239.95 | 238.1 | 7 |
July 09, 2025 | 236.8 | 238.5 | 238.5 | 239 | 236.8 | 1,467 |
July 08, 2025 | 237 | 235.9 | 235.9 | 237 | 235.15 | 1,843 |
July 07, 2025 | 234.2 | 235.33 | 235.33 | 235.33 | 233.6 | 4,264 |
July 04, 2025 | 235.15 | 234.48 | 234.48 | 235.3 | 234.2 | 587 |
July 03, 2025 | 236.45 | 235.8 | 235.8 | 236.45 | 235.4 | 1 |
July 02, 2025 | 234.55 | 235.28 | 235.28 | 235.28 | 233.85 | 360 |
July 01, 2025 | 235.05 | 233.85 | 233.85 | 235.25 | 233.75 | 863 |
June 30, 2025 | 235.85 | 234.38 | 234.38 | 235.85 | 233.8 | 2,125 |
June 27, 2025 | 232.55 | 233.95 | 233.95 | 234.15 | 232.55 | 15,600 |
June 26, 2025 | 231.35 | 230.9 | 230.9 | 231.6 | 230.3 | 22,640 |
June 25, 2025 | 231.15 | 229.2 | 229.2 | 231.15 | 229.2 | 50 |
June 24, 2025 | 229.9 | 230.8 | 230.8 | 232.4 | 229.9 | 3,447 |
June 23, 2025 | 224.8 | 226.23 | 226.23 | 226.23 | 224.5 | 585 |
June 20, 2025 | 225.7 | 226.25 | 226.25 | 226.95 | 225.7 | 1,322 |
June 19, 2025 | 225.25 | 223.43 | 223.43 | 225.5 | 223.43 | 671 |
June 18, 2025 | 228.2 | 227.35 | 227.35 | 228.2 | 226.45 | 2,240 |
June 17, 2025 | 229.05 | 228 | 228 | 229.35 | 228 | 713 |
June 16, 2025 | 230.3 | 231.6 | 231.6 | 231.6 | 230.3 | 31 |