252.31
-3.66(-1.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 253.48 | 252.31 | 252.31 | 253.9 | 249.67 | 1.24M |
| July 31, 2025 | 251.4 | 255.97 | 255.97 | 257.37 | 251.4 | 1.68M |
| July 30, 2025 | 257.79 | 253.67 | 253.67 | 257.79 | 251.35 | 1.99M |
| July 29, 2025 | 260.79 | 259.5 | 259.5 | 261.05 | 256.67 | 1.85M |
| July 28, 2025 | 261.4 | 260.01 | 260.01 | 262.17 | 259.42 | 754,848 |
| July 25, 2025 | 263.06 | 261.7 | 261.7 | 263.66 | 260.73 | 1.09M |
| July 24, 2025 | 262.23 | 261.83 | 261.83 | 263.8 | 260.56 | 794,200 |
| July 23, 2025 | 260.78 | 263.24 | 263.24 | 263.76 | 260.69 | 930,000 |
| July 22, 2025 | 255.27 | 260.13 | 260.13 | 260.78 | 254.98 | 765,532 |
| July 21, 2025 | 256.19 | 254.64 | 254.64 | 257.65 | 254.56 | 754,800 |
| July 18, 2025 | 258.09 | 255.15 | 255.15 | 258.35 | 253.28 | 1.03M |
| July 17, 2025 | 256.82 | 257.7 | 257.7 | 258.84 | 256.36 | 806,509 |
| July 16, 2025 | 257.07 | 256.82 | 256.82 | 257.46 | 253.25 | 772,800 |
| July 15, 2025 | 258.99 | 256.37 | 256.37 | 259.55 | 256.3 | 718,307 |
| July 14, 2025 | 258.43 | 257.62 | 257.62 | 258.98 | 255.74 | 664,175 |
| July 11, 2025 | 259.92 | 259.7 | 259.7 | 260.79 | 258.63 | 745,914 |
| July 10, 2025 | 260.56 | 262.12 | 262.12 | 264.61 | 259.89 | 1.1M |
| July 09, 2025 | 258.73 | 259.75 | 259.75 | 260.25 | 256.79 | 866,300 |
| July 08, 2025 | 254.76 | 257.9 | 257.9 | 259.26 | 254.48 | 1.57M |
| July 07, 2025 | 257.91 | 254.66 | 254.66 | 259.75 | 253.89 | 974,824 |
| July 03, 2025 | 256 | 258.5 | 258.5 | 258.69 | 255.64 | 759,518 |
| July 02, 2025 | 254.93 | 256.45 | 256.45 | 256.53 | 253.12 | 1.12M |
| July 01, 2025 | 246.07 | 255.19 | 255.19 | 257.63 | 245.18 | 1.32M |
| June 30, 2025 | 246.05 | 247.25 | 247.25 | 247.41 | 245.19 | 560,160 |
| June 27, 2025 | 247.67 | 248.06 | 246.56 | 249.65 | 246.63 | 971,417 |
| June 26, 2025 | 246.11 | 246.75 | 245.26 | 247.5 | 245.3 | 867,708 |
| June 25, 2025 | 245.8 | 245.69 | 245.69 | 246.96 | 244.21 | 1.17M |
| June 24, 2025 | 245.37 | 245.8 | 245.8 | 246.39 | 242.93 | 1.03M |
| June 23, 2025 | 240.92 | 244.2 | 244.2 | 244.4 | 239.56 | 668,218 |
| June 20, 2025 | 242.68 | 240.62 | 240.62 | 243.28 | 239.61 | 1.5M |
| June 18, 2025 | 241.08 | 241.31 | 241.31 | 243.08 | 240.81 | 673,300 |
| June 17, 2025 | 243.35 | 241.18 | 241.18 | 244.51 | 240.77 | 678,735 |
| June 16, 2025 | 244.24 | 244.45 | 244.45 | 245.15 | 242.61 | 671,755 |
| June 13, 2025 | 243.8 | 241.48 | 241.48 | 244.99 | 241.02 | 801,603 |
| June 12, 2025 | 245.42 | 246.01 | 246.01 | 246.89 | 244.28 | 651,000 |
| June 11, 2025 | 249.43 | 246.62 | 246.62 | 249.43 | 246.02 | 727,700 |
| June 10, 2025 | 248.01 | 249 | 249 | 249.92 | 246.54 | 632,350 |
| June 09, 2025 | 247.99 | 247.28 | 247.28 | 248.86 | 246.2 | 718,700 |
| June 06, 2025 | 248.5 | 247.56 | 247.56 | 249.79 | 246.54 | 604,800 |
| June 05, 2025 | 247.08 | 246.11 | 246.11 | 248.13 | 245.33 | 1.09M |
| June 04, 2025 | 245.9 | 246.51 | 246.51 | 248.1 | 244.99 | 998,925 |
| June 03, 2025 | 242.28 | 245.26 | 245.26 | 245.57 | 241.85 | 792,800 |
| June 02, 2025 | 243.96 | 242.65 | 242.65 | 245.1 | 240.5 | 977,622 |
| May 30, 2025 | 245.19 | 245.08 | 245.08 | 246.23 | 243.4 | 2.39M |
| May 29, 2025 | 245.71 | 245.73 | 245.73 | 245.73 | 243.04 | 714,545 |
| May 28, 2025 | 246.97 | 243.83 | 243.83 | 247.58 | 243.51 | 661,682 |
| May 27, 2025 | 244.68 | 246.69 | 246.69 | 247.16 | 243.13 | 789,600 |
| May 23, 2025 | 241.52 | 241.84 | 241.84 | 242.84 | 240.9 | 752,546 |
| May 22, 2025 | 243.89 | 244.71 | 244.71 | 246.25 | 243.06 | 831,412 |
| May 21, 2025 | 247.05 | 244.65 | 244.65 | 248.29 | 244.12 | 772,892 |
| May 20, 2025 | 251.5 | 249.94 | 249.94 | 252.12 | 248.91 | 954,403 |
| May 19, 2025 | 248.85 | 251.71 | 251.71 | 252.47 | 248.85 | 739,366 |
| May 16, 2025 | 248 | 251.34 | 251.34 | 251.6 | 247.12 | 1.18M |
| May 15, 2025 | 245.23 | 247.97 | 247.97 | 248.54 | 244.19 | 926,605 |
| May 14, 2025 | 248.55 | 245.14 | 245.14 | 248.55 | 244.63 | 1.25M |
| May 13, 2025 | 251 | 249.14 | 249.14 | 252.38 | 249.12 | 1.18M |
| May 12, 2025 | 249.97 | 250.31 | 250.31 | 252.75 | 249.28 | 1.14M |
| May 09, 2025 | 243.52 | 242.5 | 242.5 | 244.54 | 242.09 | 809,940 |
| May 08, 2025 | 242.72 | 243.09 | 243.09 | 246.02 | 241.64 | 1.24M |
| May 07, 2025 | 237 | 240.31 | 240.31 | 241.96 | 236.68 | 1.55M |