228.13
-1.6(-0.70%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 233.63 | 229.73 | 229.73 | 233.77 | 228.3 | 1.09M |
September 04, 2025 | 233.67 | 233.85 | 233.85 | 235.18 | 232.5 | 709,300 |
September 03, 2025 | 232.83 | 232.49 | 232.49 | 233.32 | 231.15 | 797,700 |
September 02, 2025 | 233.82 | 233.12 | 233.12 | 234.58 | 231.3 | 988,903 |
August 29, 2025 | 233.47 | 233.97 | 233.97 | 234.33 | 233.03 | 875,358 |
August 28, 2025 | 233.63 | 233.1 | 233.1 | 234.48 | 231.4 | 886,044 |
August 27, 2025 | 234.5 | 234.9 | 234.9 | 235.09 | 233.81 | 885,172 |
August 26, 2025 | 231.67 | 234.33 | 234.33 | 234.7 | 231.67 | 1.47M |
August 25, 2025 | 234.22 | 232.22 | 232.22 | 235.98 | 231.79 | 674,701 |
August 22, 2025 | 236.13 | 234.32 | 234.32 | 237.06 | 233.69 | 1.18M |
August 21, 2025 | 235.2 | 235.44 | 235.44 | 236.43 | 234.28 | 706,810 |
August 20, 2025 | 236.68 | 236.11 | 236.11 | 238.62 | 235.49 | 1.21M |
August 19, 2025 | 232.84 | 234.8 | 234.8 | 235.51 | 231.86 | 940,620 |
August 18, 2025 | 232.97 | 232.43 | 232.43 | 234 | 231.97 | 912,038 |
August 15, 2025 | 232.59 | 232.85 | 232.85 | 233.83 | 231.8 | 902,200 |
August 14, 2025 | 232.76 | 232.51 | 232.51 | 234.05 | 231.39 | 1.1M |
August 13, 2025 | 234.16 | 232.74 | 232.74 | 234.16 | 230.76 | 1.91M |
August 12, 2025 | 236.6 | 233.53 | 233.53 | 237.45 | 232.41 | 998,619 |
August 11, 2025 | 235.63 | 237.03 | 237.03 | 237.28 | 234.68 | 904,246 |
August 08, 2025 | 235.81 | 235.21 | 235.21 | 237.35 | 235.09 | 718,000 |
August 07, 2025 | 236 | 235.63 | 235.63 | 236.8 | 234.12 | 1.59M |
August 06, 2025 | 232.15 | 235.52 | 235.52 | 236.17 | 231.05 | 1.57M |
August 05, 2025 | 231.33 | 232.08 | 232.08 | 233.68 | 230.99 | 1.94M |
August 04, 2025 | 230.82 | 231.71 | 231.71 | 232.24 | 229.79 | 1.2M |
August 01, 2025 | 232.78 | 231.21 | 231.21 | 232.78 | 229.25 | 1.48M |
July 31, 2025 | 232 | 230.65 | 230.65 | 234.74 | 230.39 | 2.24M |
July 30, 2025 | 238.84 | 231.69 | 231.69 | 240.91 | 231.4 | 3.18M |
July 29, 2025 | 243.16 | 246.01 | 246.01 | 246.25 | 242.01 | 1.86M |
July 28, 2025 | 244.42 | 241.41 | 241.41 | 244.81 | 241.16 | 989,683 |
July 25, 2025 | 245.25 | 245.16 | 245.16 | 246.2 | 244.51 | 935,939 |
July 24, 2025 | 242.62 | 245.11 | 245.11 | 245.92 | 242.4 | 1.05M |
July 23, 2025 | 241.88 | 243.27 | 243.27 | 243.68 | 240.57 | 1.2M |
July 22, 2025 | 240.14 | 242.31 | 242.31 | 242.78 | 240.14 | 1.03M |
July 21, 2025 | 239.67 | 240.04 | 240.04 | 241.38 | 238.72 | 1.08M |
July 18, 2025 | 240.34 | 240.5 | 240.5 | 242.09 | 239.91 | 1.34M |
July 17, 2025 | 240.53 | 240.17 | 240.17 | 242.38 | 238.31 | 1.68M |
July 16, 2025 | 241.46 | 241.35 | 241.35 | 241.85 | 238.31 | 1.09M |
July 15, 2025 | 243.1 | 241.86 | 241.86 | 244.43 | 241.67 | 1.2M |
July 14, 2025 | 241.36 | 244.17 | 244.17 | 245.64 | 240.72 | 793,944 |
July 11, 2025 | 240.24 | 241.21 | 241.21 | 242.53 | 239.16 | 1.77M |
July 10, 2025 | 240.09 | 240.09 | 240.09 | 241.44 | 238.46 | 1.56M |
July 09, 2025 | 239.03 | 240.51 | 240.51 | 241.15 | 237.95 | 1.39M |
July 08, 2025 | 240.02 | 239.31 | 239.31 | 242.19 | 239.04 | 1.89M |
July 07, 2025 | 241.21 | 242.48 | 242.48 | 242.48 | 239.59 | 1.47M |
July 03, 2025 | 238.46 | 241.14 | 241.14 | 241.14 | 237.09 | 1.26M |
July 02, 2025 | 242.53 | 237.69 | 237.69 | 242.96 | 236.25 | 1.97M |
July 01, 2025 | 246.28 | 244.67 | 244.09 | 246.8 | 242.26 | 1.13M |
June 30, 2025 | 244.71 | 246.61 | 246.03 | 246.82 | 243.53 | 1.57M |
June 27, 2025 | 244.04 | 244.37 | 243.79 | 246.13 | 243.35 | 1.9M |
June 26, 2025 | 244.65 | 244.72 | 244.14 | 246.21 | 243.85 | 1.71M |
June 25, 2025 | 250.55 | 243.88 | 243.88 | 250.55 | 242.55 | 1.54M |
June 24, 2025 | 250.56 | 250.75 | 250.75 | 251.17 | 247.89 | 1.62M |
June 23, 2025 | 249.04 | 250.68 | 250.68 | 250.75 | 247.63 | 981,582 |
June 20, 2025 | 249.29 | 248.19 | 248.19 | 250.68 | 247.11 | 1.44M |
June 18, 2025 | 249.06 | 248.28 | 248.28 | 250.13 | 247.15 | 793,236 |
June 17, 2025 | 247.75 | 248.98 | 248.98 | 250.24 | 246.49 | 1.21M |
June 16, 2025 | 251.23 | 248.49 | 248.49 | 252.45 | 248.15 | 735,600 |
June 13, 2025 | 251.74 | 251.26 | 251.26 | 253.38 | 250.68 | 661,724 |
June 12, 2025 | 249.12 | 251.85 | 251.85 | 251.91 | 247.83 | 956,692 |
June 11, 2025 | 247.75 | 248.24 | 248.24 | 249.15 | 245.09 | 1.33M |