241.15
-1.8(-0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 242.3 | 241.15 | 241.15 | 242.3 | 240.25 | 19,347 |
| August 15, 2025 | 242.35 | 242.95 | 242.95 | 242.95 | 241.9 | 5,281 |
| August 14, 2025 | 239.4 | 240.55 | 240.55 | 240.75 | 239.3 | 2,696 |
| August 13, 2025 | 238.1 | 240 | 240 | 240 | 238.1 | 1,812 |
| August 12, 2025 | 236 | 237.13 | 237.13 | 237.2 | 234.9 | 1,027 |
| August 11, 2025 | 238.15 | 235 | 235 | 238.15 | 234.75 | 9,040 |
| August 08, 2025 | 236.55 | 237.38 | 237.38 | 237.38 | 236.55 | 692 |
| August 07, 2025 | 234.4 | 235.8 | 235.8 | 236.9 | 234.4 | 11,709 |
| August 06, 2025 | 232.25 | 232.85 | 232.85 | 232.85 | 231.7 | 1,577 |
| August 05, 2025 | 231.25 | 231.18 | 231.18 | 231.45 | 230.05 | 1,757 |
| August 04, 2025 | 228.45 | 230.4 | 230.4 | 230.8 | 228.05 | 4,623 |
| August 01, 2025 | 228.9 | 226.7 | 226.7 | 228.9 | 225.85 | 1,791 |
| July 31, 2025 | 235.8 | 231.2 | 231.2 | 235.8 | 231.2 | 12,164 |
| July 30, 2025 | 235.7 | 235.35 | 235.35 | 236.25 | 234.85 | 7,586 |
| July 29, 2025 | 234.65 | 235.48 | 235.48 | 236.55 | 234.65 | 1,486 |
| July 28, 2025 | 241.4 | 235.4 | 235.4 | 241.4 | 235.4 | 6,786 |
| July 25, 2025 | 237.95 | 238.8 | 238.8 | 238.8 | 237.3 | 4,639 |
| July 24, 2025 | 240.55 | 239.58 | 239.58 | 240.95 | 238.8 | 2,681 |
| July 23, 2025 | 239.75 | 238.15 | 238.15 | 239.75 | 237.3 | 4,829 |
| July 22, 2025 | 236.3 | 235.65 | 235.65 | 236.4 | 234.55 | 3,137 |
| July 21, 2025 | 236.7 | 237.6 | 237.6 | 237.6 | 235.65 | 4,350 |
| July 18, 2025 | 238.1 | 236.98 | 236.98 | 238.15 | 236.85 | 9,722 |
| July 17, 2025 | 235.65 | 236.5 | 236.5 | 236.5 | 234.65 | 14,231 |
| July 16, 2025 | 235.25 | 235.73 | 235.73 | 235.75 | 234.1 | 4,228 |
| July 15, 2025 | 239.05 | 236.1 | 236.1 | 239.05 | 236.1 | 2,080 |
| July 14, 2025 | 236.35 | 238.2 | 238.2 | 238.2 | 236.35 | 3,195 |
| July 11, 2025 | 240.2 | 238.83 | 238.83 | 240.35 | 238.45 | 1,047 |
| July 10, 2025 | 243.4 | 241.33 | 241.33 | 243.6 | 240.95 | 860 |
| July 09, 2025 | 240.15 | 242.15 | 242.15 | 242.3 | 239.8 | 8,720 |
| July 08, 2025 | 239.05 | 238.45 | 238.45 | 239.05 | 237.6 | 5,556 |
| July 07, 2025 | 236.55 | 237.93 | 237.93 | 238 | 236.4 | 1,891 |
| July 04, 2025 | 237.55 | 236.65 | 236.65 | 237.65 | 235.95 | 5,601 |
| July 03, 2025 | 239.05 | 238.35 | 238.35 | 239.05 | 236.9 | 3,459 |
| July 02, 2025 | 237.35 | 237.75 | 237.75 | 237.75 | 235.9 | 3,649 |
| July 01, 2025 | 237.5 | 236.2 | 236.2 | 237.5 | 236.2 | 3,966 |
| June 30, 2025 | 237.95 | 236.65 | 236.65 | 238.2 | 235.6 | 6,191 |
| June 27, 2025 | 234.95 | 236.7 | 236.7 | 236.7 | 234.95 | 6,952 |
| June 26, 2025 | 233.95 | 233 | 233 | 234.4 | 232.6 | 4,248 |
| June 25, 2025 | 233.95 | 231.85 | 231.85 | 233.95 | 231.85 | 2,654 |
| June 24, 2025 | 234.45 | 233.65 | 233.65 | 234.5 | 232.75 | 4,337 |
| June 23, 2025 | 227.75 | 228.88 | 228.88 | 228.88 | 226.35 | 1,592 |
| June 20, 2025 | 228.6 | 228.53 | 228.53 | 230.4 | 228.4 | 4,858 |
| June 19, 2025 | 227.44 | 226.2 | 226.2 | 227.85 | 226.2 | 2,057 |
| June 18, 2025 | 230.95 | 230.25 | 230.25 | 231.4 | 229.25 | 4,497 |
| June 17, 2025 | 231.95 | 231.15 | 231.15 | 232.5 | 231.15 | 5,380 |
| June 16, 2025 | 232.85 | 234.5 | 234.5 | 235.2 | 232.65 | 2,357 |
| June 13, 2025 | 231.3 | 232.05 | 232.05 | 232.3 | 230.55 | 1,783 |
| June 12, 2025 | 234.35 | 235.5 | 235.5 | 236.4 | 233.25 | 65,386 |
| June 11, 2025 | 234.5 | 235.18 | 235.18 | 235.35 | 234.5 | 1,484 |
| June 10, 2025 | 234.3 | 234.5 | 234.5 | 235.35 | 234.2 | 2,435 |
| June 09, 2025 | 234.95 | 234.95 | 234.95 | 235.15 | 233.65 | 969 |
| June 06, 2025 | 234.5 | 234.65 | 234.65 | 234.75 | 234 | 1,045 |
| June 05, 2025 | 233.7 | 234.85 | 234.85 | 235.6 | 233.7 | 8,080 |
| June 04, 2025 | 233 | 234.2 | 234.2 | 234.45 | 233 | 5,000 |
| June 03, 2025 | 232.65 | 231.7 | 231.7 | 232.9 | 230.6 | 4,258 |
| June 02, 2025 | 230.35 | 232.33 | 232.33 | 232.33 | 230 | 2,915 |
| May 30, 2025 | 231.15 | 230.7 | 230.7 | 231.75 | 230.7 | 9,731 |
| May 29, 2025 | 232.15 | 231.55 | 231.55 | 232.35 | 230.75 | 841 |
| May 28, 2025 | 232.1 | 230.23 | 230.23 | 232.7 | 230.23 | 1,041 |
| May 27, 2025 | 232.4 | 233.1 | 233.1 | 233.4 | 232.4 | 1,507 |