274.00
+5.5(+2.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 267 | 268.5 | 268.5 | 268.5 | 267 | 496 |
| August 14, 2025 | 273 | 273 | 273 | 273 | 273 | 0 |
| August 13, 2025 | 270 | 270 | 270 | 270 | 270 | 0 |
| August 12, 2025 | 273 | 273 | 273 | 273 | 273 | 0 |
| August 11, 2025 | 274 | 274 | 274 | 274 | 274 | 0 |
| August 08, 2025 | 272 | 272.5 | 272.5 | 272.5 | 272 | 0 |
| August 07, 2025 | 270.5 | 270.5 | 270.5 | 270.5 | 270.5 | 0 |
| August 06, 2025 | 269 | 269.5 | 269.5 | 269.5 | 269 | 0 |
| August 05, 2025 | 269 | 270 | 270 | 270 | 269 | 0 |
| August 04, 2025 | 269.5 | 269.5 | 269.5 | 269.5 | 269.5 | 0 |
| August 01, 2025 | 286 | 274.5 | 274.5 | 286 | 274.5 | 33 |
| July 31, 2025 | 285 | 287 | 287 | 287 | 285 | 38 |
| July 30, 2025 | 274.2 | 278.5 | 278.5 | 279 | 274.2 | 355 |
| July 29, 2025 | 276 | 275.5 | 275.5 | 276 | 275.5 | 90 |
| July 28, 2025 | 272.2 | 275.5 | 275.5 | 275.5 | 272.2 | 372 |
| July 25, 2025 | 271 | 271.5 | 271.5 | 271.5 | 270 | 146 |
| July 24, 2025 | 266 | 266.5 | 266.5 | 267 | 266 | 0 |
| July 23, 2025 | 266 | 263.5 | 263.5 | 266 | 263.5 | 337 |
| July 22, 2025 | 273 | 264.5 | 264.5 | 273 | 264.5 | 2 |
| July 21, 2025 | 268.5 | 268.5 | 268.5 | 268.5 | 268.5 | 0 |
| July 18, 2025 | 277 | 275 | 275 | 277 | 275 | 470 |
| July 17, 2025 | 275.5 | 275.5 | 275.5 | 275.5 | 275.5 | 0 |
| July 16, 2025 | 278 | 268.5 | 268.5 | 278 | 268.5 | 5 |
| July 15, 2025 | 268 | 277 | 277 | 277 | 268 | 0 |
| July 14, 2025 | 267 | 270 | 270 | 270 | 267 | 50 |
| July 11, 2025 | 270 | 268.5 | 268.5 | 270 | 268.5 | 0 |
| July 10, 2025 | 263.5 | 263.5 | 263.5 | 263.5 | 263.5 | 0 |
| July 09, 2025 | 265 | 264 | 264 | 265 | 264 | 194 |
| July 08, 2025 | 263 | 265 | 265 | 265 | 263 | 12 |
| July 07, 2025 | 259 | 260 | 260 | 260 | 259 | 60 |
| July 04, 2025 | 253 | 253 | 253 | 253 | 253 | 0 |
| July 03, 2025 | 254.5 | 254.5 | 254.5 | 254.5 | 254.5 | 0 |
| July 02, 2025 | 250 | 249 | 249 | 250 | 249 | 14 |
| July 01, 2025 | 243.05 | 248 | 248 | 248 | 243.05 | 12 |
| June 30, 2025 | 251 | 251 | 251 | 253 | 251 | 14 |
| June 27, 2025 | 254 | 254 | 254 | 254 | 254 | 0 |
| June 26, 2025 | 251 | 252 | 252 | 252 | 251 | 120 |
| June 25, 2025 | 257 | 258 | 258 | 260 | 255 | 44 |
| June 24, 2025 | 254 | 253 | 253 | 255 | 253 | 80 |
| June 23, 2025 | 268 | 261 | 261 | 268 | 261 | 0 |
| June 20, 2025 | 255 | 258 | 258 | 258 | 255 | 10 |
| June 19, 2025 | 255 | 258 | 258 | 258 | 255 | 31 |
| June 18, 2025 | 257 | 252 | 252 | 257 | 252 | 2 |
| June 17, 2025 | 254 | 254 | 254 | 254 | 254 | 0 |
| June 16, 2025 | 250 | 249 | 249 | 250 | 249 | 0 |
| June 13, 2025 | 253 | 248 | 248 | 253 | 248 | 0 |
| June 12, 2025 | 247 | 247 | 247 | 247 | 247 | 0 |
| June 11, 2025 | 252 | 251 | 251 | 252 | 251 | 0 |
| June 10, 2025 | 250 | 253 | 253 | 253 | 250 | 28 |
| June 09, 2025 | 250 | 250 | 250 | 250 | 250 | 0 |
| June 06, 2025 | 252 | 252 | 252 | 252 | 252 | 0 |
| June 05, 2025 | 245 | 246 | 246 | 246 | 245 | 0 |
| June 04, 2025 | 242 | 242 | 242 | 242 | 242 | 0 |
| June 03, 2025 | 246.5 | 246.5 | 246.5 | 246.5 | 246.5 | 0 |
| June 02, 2025 | 242 | 240 | 240 | 242 | 240 | 0 |
| May 30, 2025 | 248 | 248 | 248 | 248 | 248 | 0 |
| May 29, 2025 | 248 | 248 | 248 | 248 | 248 | 0 |
| May 28, 2025 | 249 | 251 | 251 | 251 | 249 | 0 |
| May 27, 2025 | 244 | 248 | 248 | 248 | 243 | 3 |
| May 23, 2025 | 243 | 241 | 241 | 243 | 241 | 18 |