252.53
+1.89(+0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 257.37 | 250.64 | 250.64 | 257.37 | 250.09 | 93,223 |
| August 14, 2025 | 258.27 | 256.33 | 256.33 | 261.81 | 254.79 | 157,800 |
| August 13, 2025 | 256.9 | 263.42 | 263.42 | 263.68 | 256.2 | 232,400 |
| August 12, 2025 | 246.84 | 255.25 | 255.25 | 255.41 | 246.84 | 139,200 |
| August 11, 2025 | 249.86 | 245.41 | 245.41 | 249.86 | 244.51 | 118,100 |
| August 08, 2025 | 248.24 | 249.31 | 249.31 | 252.05 | 247.85 | 132,800 |
| August 07, 2025 | 253.45 | 247.4 | 247.4 | 254.95 | 246.22 | 141,602 |
| August 06, 2025 | 252.59 | 249.18 | 249.18 | 254.91 | 248.75 | 182,400 |
| August 05, 2025 | 254.78 | 251.6 | 251.6 | 255 | 245.84 | 162,500 |
| August 04, 2025 | 254.24 | 253 | 253 | 258.53 | 250.44 | 200,202 |
| August 01, 2025 | 251.92 | 250.91 | 250.91 | 253.56 | 243.87 | 279,644 |
| July 31, 2025 | 260.85 | 257.33 | 257.33 | 262.93 | 256.24 | 389,600 |
| July 30, 2025 | 254.92 | 260.4 | 260.4 | 271.72 | 254.49 | 581,343 |
| July 29, 2025 | 238.88 | 235.79 | 235.79 | 238.88 | 232.55 | 186,400 |
| July 28, 2025 | 230.53 | 237.17 | 237.17 | 240.25 | 227.73 | 361,800 |
| July 25, 2025 | 229.81 | 230.34 | 230.34 | 230.81 | 226.18 | 252,045 |
| July 24, 2025 | 230.68 | 228.31 | 228.31 | 231.7 | 228.03 | 131,900 |
| July 23, 2025 | 232.7 | 232.48 | 232.48 | 234.76 | 228.18 | 290,217 |
| July 22, 2025 | 232.18 | 230.93 | 230.93 | 234.49 | 230 | 305,409 |
| July 21, 2025 | 234.94 | 232.18 | 232.18 | 236.13 | 232.12 | 46,515 |
| July 18, 2025 | 234.81 | 234.48 | 234.48 | 234.84 | 231.53 | 94,100 |
| July 17, 2025 | 229.74 | 233.47 | 233.47 | 234.5 | 229.74 | 100,100 |
| July 16, 2025 | 228.51 | 230.27 | 230.27 | 231.06 | 225.25 | 107,600 |
| July 15, 2025 | 233.82 | 228.23 | 228.23 | 234.36 | 228 | 141,400 |
| July 14, 2025 | 232.68 | 231.77 | 231.77 | 234.09 | 230.92 | 136,000 |
| July 11, 2025 | 235.19 | 233.85 | 233.85 | 235.19 | 232.78 | 103,915 |
| July 10, 2025 | 237.81 | 237.79 | 237.79 | 241.63 | 236.75 | 129,131 |
| July 09, 2025 | 235.97 | 237.36 | 237.36 | 238.49 | 233.96 | 77,347 |
| July 08, 2025 | 233.23 | 235.58 | 235.58 | 238.46 | 232.92 | 156,628 |
| July 07, 2025 | 234.48 | 231.61 | 231.61 | 237.3 | 230.32 | 224,600 |
| July 03, 2025 | 239.55 | 236.49 | 236.49 | 241.41 | 234.77 | 109,515 |
| July 02, 2025 | 231.09 | 237.35 | 237.35 | 237.79 | 228.37 | 186,800 |
| July 01, 2025 | 225.17 | 231.21 | 231.21 | 236.12 | 222.62 | 117,900 |
| June 30, 2025 | 227.34 | 226.73 | 226.73 | 228.1 | 225.41 | 113,639 |
| June 27, 2025 | 226.67 | 225.65 | 225.65 | 228.51 | 223.32 | 169,100 |
| June 26, 2025 | 226.43 | 226.48 | 226.48 | 227.99 | 220.16 | 109,900 |
| June 25, 2025 | 224.6 | 225.73 | 225.73 | 225.95 | 222.13 | 102,633 |
| June 24, 2025 | 224.2 | 223.48 | 223.48 | 226.97 | 223.34 | 129,100 |
| June 23, 2025 | 219.18 | 223.44 | 223.44 | 223.83 | 217.1 | 176,204 |
| June 20, 2025 | 221.92 | 219.17 | 219.17 | 221.92 | 215.99 | 327,100 |
| June 18, 2025 | 216.99 | 219.33 | 219.33 | 222.13 | 215.16 | 187,600 |
| June 17, 2025 | 219.88 | 215.84 | 215.84 | 221.38 | 215.8 | 127,043 |
| June 16, 2025 | 218.62 | 221.79 | 221.79 | 221.96 | 218.62 | 104,016 |
| June 13, 2025 | 221.01 | 216.15 | 216.15 | 222.99 | 215.37 | 162,565 |
| June 12, 2025 | 222.4 | 226.58 | 226.58 | 229 | 222.03 | 210,410 |
| June 11, 2025 | 227.88 | 224.38 | 224.38 | 228.95 | 223.19 | 128,700 |
| June 10, 2025 | 223.65 | 227.31 | 227.31 | 229.07 | 222.95 | 161,581 |
| June 09, 2025 | 219.98 | 222.69 | 222.69 | 224.37 | 219.1 | 172,795 |
| June 06, 2025 | 217.94 | 217.69 | 217.69 | 219.24 | 215.99 | 102,011 |
| June 05, 2025 | 215.96 | 214.18 | 214.18 | 217.5 | 213.08 | 168,025 |
| June 04, 2025 | 212.32 | 215.22 | 215.22 | 216.58 | 206.6 | 284,600 |
| June 03, 2025 | 203.7 | 212.41 | 212.41 | 212.65 | 203.26 | 222,000 |
| June 02, 2025 | 204.35 | 202.84 | 202.84 | 205.54 | 201.19 | 222,200 |
| May 30, 2025 | 207.01 | 205.06 | 205.06 | 207.09 | 203.8 | 169,500 |
| May 29, 2025 | 209.45 | 208.79 | 208.79 | 210.11 | 206.38 | 171,600 |
| May 28, 2025 | 212 | 207.4 | 207.4 | 213.47 | 206.92 | 155,530 |
| May 27, 2025 | 209.37 | 212 | 212 | 212.19 | 206.96 | 173,139 |
| May 23, 2025 | 202.76 | 205.4 | 205.4 | 205.92 | 202.76 | 165,016 |
| May 22, 2025 | 209.18 | 208.18 | 208.18 | 211.05 | 207 | 144,300 |
| May 21, 2025 | 214 | 210.68 | 209.98 | 215.98 | 208.44 | 201,223 |