242.40
+7.625(+3.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 234.22 | 234.77 | 234.77 | 237.04 | 229.64 | 204,600 |
September 04, 2025 | 222.77 | 230.5 | 230.5 | 232.28 | 222.77 | 378,500 |
September 03, 2025 | 231.4 | 224.49 | 224.49 | 232.64 | 222.12 | 271,504 |
September 02, 2025 | 236.59 | 232.83 | 232.83 | 236.59 | 229 | 359,100 |
August 29, 2025 | 242.66 | 241.67 | 241.67 | 247.52 | 238.75 | 302,200 |
August 28, 2025 | 241.26 | 242.97 | 242.97 | 249.88 | 238.75 | 411,357 |
August 27, 2025 | 245 | 238.75 | 238.75 | 248.38 | 238.49 | 365,701 |
August 26, 2025 | 232.6 | 245.94 | 245.94 | 248.86 | 232.28 | 538,143 |
August 25, 2025 | 240 | 231.63 | 231.63 | 240 | 231.29 | 417,726 |
August 22, 2025 | 223.5 | 240.98 | 240.98 | 242.71 | 221.53 | 452,546 |
August 21, 2025 | 219.06 | 223.89 | 223.89 | 224.82 | 217.64 | 264,616 |
August 20, 2025 | 210.22 | 221.6 | 221.6 | 222.28 | 204.61 | 465,900 |
August 19, 2025 | 225.19 | 212.77 | 212.77 | 227.92 | 212.25 | 255,311 |
August 18, 2025 | 220.66 | 226.71 | 226.71 | 230.43 | 220.24 | 294,005 |
August 15, 2025 | 227.01 | 221.44 | 221.44 | 228.49 | 214.96 | 355,403 |
August 14, 2025 | 219.67 | 226.74 | 226.74 | 228.71 | 213.66 | 523,980 |
August 13, 2025 | 219.6 | 218.24 | 218.24 | 220.99 | 214.64 | 239,430 |
August 12, 2025 | 206.24 | 216.66 | 216.66 | 216.82 | 204.3 | 436,245 |
August 11, 2025 | 199.34 | 203.06 | 203.06 | 209.34 | 199.12 | 324,900 |
August 08, 2025 | 198.06 | 199.57 | 199.57 | 202.15 | 195.75 | 453,521 |
August 07, 2025 | 215.99 | 198.8 | 198.8 | 216.38 | 192 | 1.11M |
August 06, 2025 | 193.41 | 210.7 | 210.7 | 211.37 | 187.56 | 884,400 |
August 05, 2025 | 201.26 | 197.73 | 197.73 | 204.71 | 193.37 | 222,907 |
August 04, 2025 | 196.2 | 200.36 | 200.36 | 200.36 | 195.38 | 210,917 |
August 01, 2025 | 191.68 | 193.09 | 193.09 | 199.31 | 186.49 | 403,900 |
July 31, 2025 | 194.42 | 202.85 | 202.85 | 204.51 | 194.42 | 522,704 |
July 30, 2025 | 195.73 | 195.38 | 195.38 | 200.92 | 192.19 | 209,600 |
July 29, 2025 | 198.86 | 193.47 | 193.47 | 202.6 | 192.4 | 237,939 |
July 28, 2025 | 198.1 | 194.76 | 194.76 | 198.16 | 192.62 | 243,200 |
July 25, 2025 | 194.01 | 190.16 | 190.16 | 194.17 | 189 | 255,035 |
July 24, 2025 | 196.05 | 193.62 | 193.62 | 200 | 191.91 | 202,403 |
July 23, 2025 | 197.6 | 197.84 | 197.84 | 197.84 | 189.27 | 277,413 |
July 22, 2025 | 209.68 | 197.95 | 197.95 | 211.49 | 194.5 | 492,107 |
July 21, 2025 | 217.41 | 210.72 | 210.72 | 222.37 | 210.62 | 251,456 |
July 18, 2025 | 214.05 | 215.4 | 215.4 | 216.04 | 208.99 | 267,918 |
July 17, 2025 | 207.55 | 209.22 | 209.22 | 212.9 | 205.55 | 156,036 |
July 16, 2025 | 204.38 | 205.65 | 205.65 | 206.42 | 198.96 | 251,200 |
July 15, 2025 | 209.6 | 204.38 | 204.38 | 213.62 | 203.62 | 297,800 |
July 14, 2025 | 205.8 | 205.77 | 205.77 | 207.8 | 200 | 140,400 |
July 11, 2025 | 207.06 | 206.4 | 206.4 | 210.57 | 204.99 | 181,500 |
July 10, 2025 | 211.85 | 209.47 | 209.47 | 212 | 204.35 | 133,600 |
July 09, 2025 | 207.16 | 210.57 | 210.57 | 213 | 203.88 | 266,700 |
July 08, 2025 | 205.36 | 208.14 | 208.14 | 209.1 | 201.88 | 335,000 |
July 07, 2025 | 208.64 | 202.94 | 202.94 | 210.57 | 202.15 | 230,000 |
July 03, 2025 | 209.87 | 212.84 | 212.84 | 214.13 | 207.11 | 175,174 |
July 02, 2025 | 207.91 | 209.36 | 209.36 | 209.81 | 204.11 | 366,011 |
July 01, 2025 | 210.68 | 206.15 | 206.15 | 213.99 | 201.99 | 640,910 |
June 30, 2025 | 213.98 | 213.08 | 213.08 | 214.94 | 207.89 | 703,273 |
June 27, 2025 | 212.87 | 212.93 | 212.93 | 215.16 | 208.3 | 1.32M |
June 26, 2025 | 201.48 | 208.99 | 208.99 | 209.54 | 200.78 | 1.5M |
June 25, 2025 | 230 | 203.75 | 203.75 | 230.93 | 199.29 | 1.09M |
June 24, 2025 | 236.88 | 241.6 | 241.6 | 243.36 | 234.92 | 175,800 |
June 23, 2025 | 226.36 | 232.34 | 232.34 | 232.41 | 222.29 | 208,923 |
June 20, 2025 | 230 | 228.3 | 228.3 | 230.71 | 219.32 | 260,639 |
June 18, 2025 | 221.46 | 228.17 | 228.17 | 230.5 | 221.43 | 288,717 |
June 17, 2025 | 217 | 220.64 | 220.64 | 223.07 | 217 | 179,500 |
June 16, 2025 | 216.27 | 218.48 | 218.48 | 222.14 | 215.07 | 296,438 |
June 13, 2025 | 207.44 | 210.27 | 210.27 | 212.41 | 206.26 | 243,835 |
June 12, 2025 | 209.25 | 214.1 | 214.1 | 218.66 | 204 | 216,500 |
June 11, 2025 | 217.98 | 215.6 | 215.6 | 227.71 | 214.4 | 402,414 |