238.15
+1.0046(+0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 239 | 237.15 | 237.15 | 239.2 | 235.29 | 3.91M |
| September 04, 2025 | 234.98 | 236.79 | 236.79 | 236.94 | 234.25 | 2.43M |
| September 03, 2025 | 234.32 | 234.63 | 234.63 | 235.34 | 233.3 | 2.91M |
| September 02, 2025 | 231.07 | 232.85 | 232.85 | 232.96 | 230.37 | 3.86M |
| August 29, 2025 | 236.55 | 234.81 | 234.81 | 236.69 | 234.06 | 3.69M |
| August 28, 2025 | 236.34 | 237.58 | 237.58 | 237.93 | 235.66 | 3.45M |
| August 27, 2025 | 235.32 | 236.1 | 236.1 | 236.44 | 234.8 | 4.99M |
| August 26, 2025 | 234.56 | 235.76 | 235.76 | 235.84 | 234.16 | 4.09M |
| August 25, 2025 | 234.82 | 234.78 | 234.78 | 235.99 | 234.31 | 3.19M |
| August 22, 2025 | 232.45 | 235.47 | 235.47 | 236.28 | 231.86 | 3.69M |
| August 21, 2025 | 232.31 | 231.92 | 231.92 | 233.17 | 230.93 | 6.26M |
| August 20, 2025 | 233.96 | 232.97 | 232.97 | 233.97 | 230.05 | 5.47M |
| August 19, 2025 | 237.26 | 234.36 | 234.36 | 237.36 | 233.93 | 3.12M |
| August 18, 2025 | 237.28 | 237.57 | 237.57 | 237.81 | 236.8 | 3.54M |
| August 15, 2025 | 238.66 | 237.61 | 237.61 | 238.69 | 236.96 | 2.51M |
| August 14, 2025 | 238.09 | 238.7 | 238.7 | 239.51 | 237.93 | 2.85M |
| August 13, 2025 | 239.9 | 238.91 | 238.91 | 240.11 | 238.34 | 2.51M |
| August 12, 2025 | 236.78 | 238.78 | 238.78 | 238.89 | 235.67 | 3.37M |
| August 11, 2025 | 236.57 | 235.83 | 235.83 | 237.43 | 235.29 | 1.99M |
| August 08, 2025 | 234.83 | 236.52 | 236.52 | 236.59 | 234.74 | 2.02M |
| August 07, 2025 | 235.31 | 234.35 | 234.35 | 235.98 | 232.64 | 3.01M |
| August 06, 2025 | 230.99 | 233.52 | 233.52 | 233.71 | 230.84 | 3.82M |
| August 05, 2025 | 232.75 | 230.6 | 230.6 | 233.2 | 230.4 | 3.4M |
| August 04, 2025 | 230.18 | 232.22 | 232.22 | 232.29 | 229.81 | 3.06M |
| August 01, 2025 | 230.05 | 228.02 | 228.02 | 230.08 | 227 | 6.04M |
| July 31, 2025 | 236.49 | 232.57 | 232.57 | 236.53 | 232.12 | 3.99M |
| July 30, 2025 | 233.89 | 233.8 | 233.8 | 234.87 | 232.6 | 2.45M |
| July 29, 2025 | 234.94 | 233.54 | 233.54 | 235.5 | 233.2 | 2.18M |
| July 28, 2025 | 233.7 | 233.89 | 233.89 | 234.23 | 233.36 | 1.73M |
| July 25, 2025 | 232.55 | 233.14 | 233.14 | 233.67 | 232.28 | 2.84M |
| July 24, 2025 | 232.21 | 232.59 | 232.59 | 233.08 | 231.85 | 3.01M |
| July 23, 2025 | 231.49 | 232.1 | 232.1 | 232.1 | 230.34 | 2.57M |
| July 22, 2025 | 232.3 | 231.05 | 231.05 | 232.3 | 229.93 | 2.45M |
| July 21, 2025 | 231.39 | 232.22 | 232.22 | 233 | 231.38 | 2.22M |
| July 18, 2025 | 231.79 | 231.05 | 231.05 | 231.85 | 230.51 | 2.58M |
| July 17, 2025 | 229.68 | 231.25 | 231.25 | 231.45 | 229.39 | 3.4M |
| July 16, 2025 | 229.4 | 229.42 | 229.42 | 229.66 | 227.09 | 2.87M |
| July 15, 2025 | 230.61 | 229.17 | 229.17 | 230.84 | 229.15 | 3.28M |
| July 14, 2025 | 228.05 | 228.94 | 228.94 | 229.23 | 227.07 | 1.55M |
| July 11, 2025 | 227.72 | 228.13 | 228.13 | 228.76 | 227.24 | 2.31M |
| July 10, 2025 | 229.21 | 228.63 | 228.63 | 229.38 | 227.54 | 2.26M |
| July 09, 2025 | 228.22 | 228.97 | 228.97 | 229.52 | 227.68 | 2.98M |
| July 08, 2025 | 227.77 | 227.35 | 227.35 | 228.01 | 226.88 | 2.53M |
| July 07, 2025 | 227.83 | 227.18 | 227.18 | 228.16 | 226.25 | 2.75M |
| July 03, 2025 | 227.78 | 228.92 | 228.92 | 229.36 | 227.73 | 1.55M |
| July 02, 2025 | 224.8 | 226.71 | 226.71 | 226.79 | 224.8 | 3.44M |
| July 01, 2025 | 226.3 | 225.11 | 225.11 | 226.67 | 224.19 | 4.68M |
| June 30, 2025 | 226.91 | 227.1 | 227.1 | 227.54 | 226 | 4.33M |
| June 27, 2025 | 225.19 | 225.59 | 225.59 | 226.39 | 224.13 | 2.31M |
| June 26, 2025 | 223.64 | 224.81 | 224.81 | 225.01 | 222.9 | 2.21M |
| June 25, 2025 | 223.12 | 222.73 | 222.73 | 223.61 | 222.07 | 2.37M |
| June 24, 2025 | 220.98 | 222.15 | 222.15 | 222.56 | 220.74 | 3.82M |
| June 23, 2025 | 216.82 | 218.8 | 218.8 | 219.02 | 215.55 | 2.52M |
| June 20, 2025 | 219.09 | 216.89 | 216.89 | 219.69 | 216.15 | 3.03M |
| June 18, 2025 | 218.26 | 217.8 | 217.8 | 219.25 | 217.2 | 1.91M |
| June 17, 2025 | 218.92 | 217.82 | 217.82 | 219.6 | 217.37 | 2.53M |
| June 16, 2025 | 218.45 | 219.99 | 219.99 | 220.44 | 218.44 | 2.34M |
| June 13, 2025 | 217.29 | 216.94 | 216.94 | 218.99 | 216.47 | 4.21M |
| June 12, 2025 | 218.62 | 219.72 | 219.72 | 220.13 | 218.51 | 2.68M |
| June 11, 2025 | 220.53 | 219.22 | 219.22 | 221.02 | 218.3 | 3.17M |