247.09
-0.06(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 251.44 | 247.15 | 247.15 | 252.38 | 246.65 | 3.43M |
| August 14, 2025 | 249.94 | 250.95 | 250.95 | 252.81 | 249 | 4.57M |
| August 13, 2025 | 244.65 | 249.19 | 249.19 | 249.21 | 243.29 | 3.94M |
| August 12, 2025 | 245.26 | 243.04 | 243.04 | 245.64 | 241.55 | 2.4M |
| August 11, 2025 | 245.92 | 244.88 | 244.88 | 246.68 | 244.2 | 2.52M |
| August 08, 2025 | 245.82 | 246.51 | 246.51 | 247.76 | 245.26 | 2.12M |
| August 07, 2025 | 247.24 | 245.31 | 245.31 | 249.14 | 244.62 | 2.04M |
| August 06, 2025 | 244.5 | 247.52 | 247.52 | 249.2 | 243.56 | 2.62M |
| August 05, 2025 | 241.41 | 242.94 | 242.94 | 245.38 | 241.41 | 3.36M |
| August 04, 2025 | 240.82 | 241.58 | 241.58 | 242.41 | 240.05 | 2.28M |
| August 01, 2025 | 243.32 | 241.09 | 241.09 | 243.47 | 239.59 | 2.72M |
| July 31, 2025 | 241.76 | 242.04 | 242.04 | 244.69 | 240.49 | 3.55M |
| July 30, 2025 | 242.15 | 241.71 | 241.71 | 242.57 | 240.43 | 3.54M |
| July 29, 2025 | 242.17 | 241.49 | 241.49 | 242.37 | 240.11 | 4.67M |
| July 28, 2025 | 249.24 | 240.97 | 240.97 | 249.83 | 239.11 | 5.55M |
| July 25, 2025 | 247.3 | 250.1 | 250.1 | 251.8 | 247.07 | 2.81M |
| July 24, 2025 | 246.39 | 247.38 | 247.38 | 248.7 | 245.25 | 3.22M |
| July 23, 2025 | 247.66 | 247.53 | 247.53 | 247.94 | 244.92 | 2.18M |
| July 22, 2025 | 246.04 | 247.37 | 247.37 | 247.62 | 244.89 | 2.64M |
| July 21, 2025 | 245.22 | 245.13 | 245.13 | 247.39 | 244.92 | 3.48M |
| July 18, 2025 | 247.54 | 246.41 | 246.41 | 248.55 | 245.1 | 2.96M |
| July 17, 2025 | 244.54 | 247.27 | 247.27 | 247.34 | 242.58 | 4.47M |
| July 16, 2025 | 245 | 246.46 | 246.46 | 248.44 | 242.42 | 6.06M |
| July 15, 2025 | 246.71 | 242.2 | 242.2 | 247.01 | 240.92 | 5.2M |
| July 14, 2025 | 245 | 247.37 | 247.37 | 247.53 | 243.68 | 4.76M |
| July 11, 2025 | 248.08 | 244.98 | 244.98 | 249.13 | 244.56 | 3.18M |
| July 10, 2025 | 250.11 | 249.38 | 249.38 | 250.3 | 246.75 | 4.02M |
| July 09, 2025 | 252.19 | 250.41 | 250.41 | 252.99 | 249.77 | 2.53M |
| July 08, 2025 | 252.69 | 251.64 | 251.64 | 253.56 | 249.7 | 4.96M |
| July 07, 2025 | 258.8 | 253.54 | 253.54 | 260.1 | 251.79 | 5.03M |
| July 03, 2025 | 257.86 | 261.66 | 261.66 | 261.66 | 256.95 | 2.69M |
| July 02, 2025 | 263.44 | 257.8 | 257.8 | 263.83 | 256.02 | 3.5M |
| July 01, 2025 | 266.86 | 264.3 | 264.3 | 267 | 260.44 | 3.04M |
| June 30, 2025 | 263.79 | 266.86 | 266.86 | 267.93 | 263.05 | 4.02M |
| June 27, 2025 | 262.34 | 263.99 | 263.99 | 264.39 | 261.71 | 12.46M |
| June 26, 2025 | 260.47 | 261.62 | 261.62 | 261.88 | 258.6 | 4.01M |
| June 25, 2025 | 264.08 | 259.67 | 259.67 | 265.37 | 259.13 | 2.96M |
| June 24, 2025 | 265.87 | 266.01 | 266.01 | 267.31 | 264.34 | 3.54M |
| June 23, 2025 | 262.78 | 266.38 | 266.38 | 267.02 | 262.78 | 3.01M |
| June 20, 2025 | 260.51 | 262.01 | 262.01 | 264.24 | 259.1 | 8.89M |
| June 18, 2025 | 265.15 | 260.33 | 260.33 | 266.26 | 257.61 | 4.77M |
| June 17, 2025 | 265.51 | 265.77 | 265.77 | 266.85 | 262.9 | 2.5M |
| June 16, 2025 | 268.49 | 266.43 | 266.43 | 269.78 | 265.68 | 3.51M |
| June 13, 2025 | 268.5 | 267.85 | 267.85 | 269.84 | 266.63 | 3.15M |
| June 12, 2025 | 263.35 | 268.42 | 268.42 | 268.45 | 262.93 | 3.05M |
| June 11, 2025 | 264.96 | 263.22 | 263.22 | 265.5 | 262.11 | 3.01M |
| June 10, 2025 | 270.1 | 265.49 | 265.49 | 271 | 264.55 | 3.99M |
| June 09, 2025 | 278 | 271.31 | 271.31 | 278.71 | 266.01 | 5.89M |
| June 06, 2025 | 282.1 | 279.32 | 279.32 | 283.95 | 278.68 | 2.44M |
| June 05, 2025 | 283.26 | 280.2 | 280.2 | 283.75 | 279.48 | 2.52M |
| June 04, 2025 | 288.35 | 282.17 | 282.17 | 288.35 | 281.68 | 2.43M |
| June 03, 2025 | 287.84 | 287.25 | 287.25 | 289.96 | 281.17 | 2.9M |
| June 02, 2025 | 283.22 | 288.74 | 288.74 | 288.83 | 281.6 | 2.11M |
| May 30, 2025 | 277.12 | 284.93 | 284.93 | 285.24 | 276.5 | 5.08M |
| May 29, 2025 | 276.39 | 277.3 | 277.3 | 277.37 | 275.38 | 2.27M |
| May 28, 2025 | 275.37 | 277.03 | 277.03 | 280.44 | 275.35 | 3.18M |
| May 27, 2025 | 276.81 | 278.75 | 278.75 | 280.36 | 273.42 | 3.46M |
| May 23, 2025 | 277.81 | 277.3 | 277.3 | 278.87 | 276.54 | 1.65M |
| May 22, 2025 | 280.14 | 277.12 | 277.12 | 281 | 275.96 | 2.45M |
| May 21, 2025 | 283.84 | 281 | 281 | 285.8 | 278.33 | 3.13M |