249.90
+5.24(+2.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 246.41 | 249.9 | 249.9 | 252.13 | 245.04 | 1.27M |
| August 21, 2025 | 243.72 | 244.66 | 244.66 | 247.39 | 242.31 | 1.72M |
| August 20, 2025 | 243.18 | 244.2 | 244.2 | 248.79 | 242.55 | 1.3M |
| August 19, 2025 | 240 | 242.88 | 242.88 | 248.14 | 239.65 | 1.51M |
| August 18, 2025 | 239.71 | 238.94 | 238.94 | 242.2 | 237.66 | 1.93M |
| August 15, 2025 | 243.26 | 238.69 | 238.69 | 245.03 | 238.63 | 1.62M |
| August 14, 2025 | 240.83 | 243.07 | 243.07 | 244.7 | 237.81 | 1.98M |
| August 13, 2025 | 230 | 242.66 | 242.66 | 242.69 | 229.62 | 1.68M |
| August 12, 2025 | 226.12 | 229.39 | 229.39 | 229.67 | 223.65 | 1.59M |
| August 11, 2025 | 228.11 | 225.98 | 225.98 | 235.4 | 225.78 | 2.01M |
| August 08, 2025 | 230.07 | 229 | 229 | 233.1 | 227.14 | 2.11M |
| August 07, 2025 | 246.92 | 229.69 | 229.69 | 246.92 | 228.9 | 2.91M |
| August 06, 2025 | 246.18 | 243.71 | 243.71 | 250.5 | 240.58 | 2.32M |
| August 05, 2025 | 242.49 | 243.93 | 243.93 | 247.99 | 231 | 4.33M |
| August 04, 2025 | 331 | 336.71 | 336.71 | 337.29 | 330.04 | 1.62M |
| August 01, 2025 | 334.66 | 328.54 | 328.54 | 335.84 | 326.93 | 1.29M |
| July 31, 2025 | 343.25 | 338.65 | 338.65 | 345.5 | 337.4 | 897,841 |
| July 30, 2025 | 350.62 | 343.8 | 343.8 | 352.08 | 342 | 709,600 |
| July 29, 2025 | 353.71 | 350.4 | 350.4 | 353.77 | 348.64 | 865,249 |
| July 28, 2025 | 356.74 | 352.47 | 352.47 | 357.33 | 352.47 | 617,919 |
| July 25, 2025 | 356.01 | 356.64 | 356.64 | 359.36 | 354.24 | 753,850 |
| July 24, 2025 | 355 | 356.14 | 356.14 | 358.22 | 353.72 | 516,634 |
| July 23, 2025 | 358.4 | 357.98 | 357.98 | 360.02 | 354.27 | 770,416 |
| July 22, 2025 | 354.95 | 356.52 | 356.52 | 360.49 | 353.57 | 1.17M |
| July 21, 2025 | 356.64 | 353.1 | 353.1 | 357 | 352.29 | 953,000 |
| July 18, 2025 | 361.2 | 355.4 | 355.4 | 361.2 | 352.65 | 1.32M |
| July 17, 2025 | 363.35 | 361.41 | 361.41 | 368.73 | 352.37 | 1.05M |
| July 16, 2025 | 360.51 | 363.58 | 363.58 | 363.58 | 356.7 | 1.43M |
| July 15, 2025 | 374.77 | 359.87 | 359.87 | 374.9 | 358.5 | 1.11M |
| July 14, 2025 | 373.5 | 373.28 | 373.28 | 375.84 | 370.69 | 1.1M |
| July 11, 2025 | 385.25 | 374.4 | 374.4 | 386.06 | 373.87 | 817,866 |
| July 10, 2025 | 392.61 | 387.78 | 387.78 | 394.09 | 386.75 | 809,200 |
| July 09, 2025 | 399.35 | 394.44 | 394.44 | 401.6 | 391.24 | 626,121 |
| July 08, 2025 | 400.05 | 399.15 | 399.15 | 403.96 | 398.49 | 449,200 |
| July 07, 2025 | 398.07 | 399.73 | 399.73 | 401.91 | 395 | 786,479 |
| July 03, 2025 | 398.07 | 400.28 | 400.28 | 402.25 | 395.18 | 341,200 |
| July 02, 2025 | 405.16 | 395.44 | 395.44 | 407.24 | 392.19 | 816,328 |
| July 01, 2025 | 403.54 | 406.7 | 406.7 | 409.76 | 401.47 | 1.3M |
| June 30, 2025 | 404.11 | 404.22 | 404.22 | 406.58 | 402.12 | 957,700 |
| June 27, 2025 | 403.68 | 402.76 | 402.76 | 408.56 | 400.01 | 1.04M |
| June 26, 2025 | 404.69 | 404.6 | 404.6 | 404.96 | 398.47 | 897,500 |
| June 25, 2025 | 403.14 | 402.64 | 402.64 | 404.31 | 397.38 | 832,236 |
| June 24, 2025 | 400.89 | 400.39 | 400.39 | 402.31 | 395.26 | 936,000 |
| June 23, 2025 | 394.01 | 398.5 | 398.5 | 398.52 | 390.71 | 1.72M |
| June 20, 2025 | 399.47 | 392.94 | 392.94 | 401.25 | 390.16 | 1.95M |
| June 18, 2025 | 404.24 | 399.37 | 399.37 | 406.64 | 398.84 | 712,192 |
| June 17, 2025 | 406.84 | 404.68 | 404.68 | 409.95 | 404 | 460,000 |
| June 16, 2025 | 408.6 | 409.12 | 409.12 | 409.98 | 405.78 | 680,457 |
| June 13, 2025 | 409.07 | 404.97 | 404.97 | 413.26 | 404.51 | 558,800 |
| June 12, 2025 | 412.2 | 413.59 | 413.59 | 416.74 | 410.92 | 1.02M |
| June 11, 2025 | 421.15 | 413.5 | 413.5 | 424.87 | 411.59 | 1.04M |
| June 10, 2025 | 423.06 | 422.48 | 422.48 | 430.19 | 419.86 | 913,241 |
| June 09, 2025 | 423.73 | 421.53 | 421.53 | 426.29 | 420.33 | 509,133 |
| June 06, 2025 | 423.34 | 422.55 | 422.55 | 425.28 | 416.97 | 863,326 |
| June 05, 2025 | 425.96 | 421.26 | 421.26 | 425.96 | 419.68 | 672,211 |
| June 04, 2025 | 433.43 | 425.62 | 425.62 | 433.43 | 424.87 | 756,148 |
| June 03, 2025 | 428.11 | 432.23 | 432.23 | 432.82 | 424.44 | 595,300 |
| June 02, 2025 | 432.27 | 429.86 | 429.86 | 434.12 | 424.72 | 583,312 |
| May 30, 2025 | 435.89 | 436.42 | 436.42 | 437.42 | 430.04 | 2.05M |
| May 29, 2025 | 436.36 | 435.57 | 435.57 | 437.84 | 431.8 | 743,504 |