249.09
+6.73(+2.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 243.12 | 249.09 | 249.09 | 251.99 | 242.44 | 6.53M |
| August 21, 2025 | 242.47 | 242.36 | 242.36 | 244.12 | 241 | 4.58M |
| August 20, 2025 | 244.64 | 243.74 | 243.74 | 244.64 | 237.1 | 9.42M |
| August 19, 2025 | 249.07 | 245.15 | 245.15 | 250.04 | 244.72 | 3.51M |
| August 18, 2025 | 247.54 | 249.05 | 249.05 | 249.34 | 247.48 | 4.98M |
| August 15, 2025 | 252.19 | 248.32 | 248.32 | 252.27 | 247.62 | 6.84M |
| August 14, 2025 | 250.36 | 254.14 | 254.14 | 255.06 | 250.05 | 5.32M |
| August 13, 2025 | 252.13 | 253.88 | 253.88 | 254.1 | 251.04 | 6.02M |
| August 12, 2025 | 244.24 | 250.16 | 250.16 | 250.38 | 242.71 | 10.1M |
| August 11, 2025 | 243.78 | 242.41 | 242.41 | 246.51 | 241.95 | 4.13M |
| August 08, 2025 | 241.01 | 242.87 | 242.87 | 243.18 | 240.29 | 5.3M |
| August 07, 2025 | 242.04 | 240.84 | 240.84 | 243.37 | 238.89 | 6.07M |
| August 06, 2025 | 236.56 | 236.93 | 236.93 | 237.46 | 233.67 | 4.81M |
| August 05, 2025 | 241.76 | 238.73 | 238.73 | 242.45 | 235.88 | 5.15M |
| August 04, 2025 | 238.76 | 240.4 | 240.4 | 240.86 | 237.77 | 6.14M |
| August 01, 2025 | 235.51 | 237.24 | 237.24 | 239.66 | 232.33 | 8.55M |
| July 31, 2025 | 245.25 | 240.03 | 240.03 | 245.29 | 237.66 | 9.35M |
| July 30, 2025 | 248.36 | 247.95 | 247.95 | 249.5 | 245.87 | 5.3M |
| July 29, 2025 | 247.29 | 246.19 | 246.19 | 249.53 | 244.5 | 5.3M |
| July 28, 2025 | 244.21 | 245.75 | 245.75 | 246 | 243.91 | 6.43M |
| July 25, 2025 | 240.1 | 241.54 | 241.54 | 241.67 | 239.1 | 3.51M |
| July 24, 2025 | 241.59 | 241.56 | 241.56 | 242.09 | 239.46 | 4.17M |
| July 23, 2025 | 241.72 | 242.06 | 242.06 | 242.4 | 239.06 | 5.95M |
| July 22, 2025 | 246.04 | 243.54 | 243.54 | 246.5 | 240.69 | 6.87M |
| July 21, 2025 | 247.36 | 246.95 | 246.95 | 250.19 | 246.95 | 4.67M |
| July 18, 2025 | 247.95 | 246.73 | 246.73 | 248.37 | 244.88 | 3.76M |
| July 17, 2025 | 245.54 | 246.53 | 246.53 | 247.13 | 243.91 | 4.8M |
| July 16, 2025 | 244.28 | 245.59 | 245.59 | 245.67 | 239.22 | 8.35M |
| July 15, 2025 | 248.79 | 246.26 | 246.26 | 249.96 | 246.1 | 6.04M |
| July 14, 2025 | 244.15 | 243.83 | 243.83 | 244.74 | 240.35 | 5.52M |
| July 11, 2025 | 245.01 | 246.17 | 246.17 | 247.07 | 244.06 | 2.65M |
| July 10, 2025 | 246.42 | 246.55 | 246.55 | 247.52 | 244.27 | 4.87M |
| July 09, 2025 | 244.01 | 244.12 | 244.12 | 246.53 | 241.88 | 4.42M |
| July 08, 2025 | 241.06 | 243.34 | 243.34 | 245.4 | 240.11 | 7.28M |
| July 07, 2025 | 241.29 | 238.78 | 238.78 | 242.13 | 237.75 | 4.86M |
| July 03, 2025 | 243.15 | 243.34 | 243.34 | 244.2 | 242.7 | 3.07M |
| July 02, 2025 | 237.09 | 242.14 | 242.14 | 243.12 | 237 | 5.98M |
| July 01, 2025 | 236.7 | 237.62 | 237.62 | 239.18 | 234.08 | 10.89M |
| June 30, 2025 | 240.17 | 238.7 | 238.7 | 240.17 | 237.56 | 4.93M |
| June 27, 2025 | 239.31 | 238.86 | 238.86 | 241.23 | 236.37 | 4.52M |
| June 26, 2025 | 239.04 | 239.07 | 239.07 | 239.65 | 237.18 | 4.35M |
| June 25, 2025 | 236.66 | 237.21 | 237.21 | 237.24 | 234.8 | 5.25M |
| June 24, 2025 | 230.57 | 235.1 | 235.1 | 235.36 | 230.46 | 7.02M |
| June 23, 2025 | 225.02 | 226.51 | 226.51 | 227.89 | 221.86 | 7.12M |
| June 20, 2025 | 228.79 | 225.11 | 225.11 | 229.08 | 222.16 | 8.2M |
| June 18, 2025 | 226.85 | 226.56 | 226.56 | 229.19 | 225.1 | 6.66M |
| June 17, 2025 | 226.45 | 225.64 | 225.64 | 229.64 | 225.48 | 7.29M |
| June 16, 2025 | 223.42 | 227.44 | 227.44 | 228.58 | 223.24 | 5.7M |
| June 13, 2025 | 221.99 | 220.96 | 220.48 | 224.58 | 220.3 | 10.48M |
| June 12, 2025 | 224.94 | 226.87 | 226.37 | 228 | 224.6 | 5.15M |
| June 11, 2025 | 228.9 | 226.56 | 226.06 | 229.8 | 224.27 | 10.41M |
| June 10, 2025 | 223.54 | 227.32 | 226.82 | 228.08 | 222.99 | 7.68M |
| June 09, 2025 | 219.33 | 222.46 | 222.46 | 224.41 | 219.13 | 7.71M |
| June 06, 2025 | 218 | 217.34 | 217.34 | 220.23 | 217.21 | 7.58M |
| June 05, 2025 | 218.47 | 215.89 | 215.89 | 220.28 | 214.41 | 10.94M |
| June 04, 2025 | 215.39 | 216.8 | 216.8 | 217.62 | 213.54 | 7.34M |
| June 03, 2025 | 208.15 | 213.62 | 213.62 | 214.14 | 206.71 | 8.91M |
| June 02, 2025 | 204.42 | 208.03 | 208.03 | 208.83 | 204.29 | 6M |
| May 30, 2025 | 207.82 | 204.94 | 204.94 | 207.87 | 201.12 | 10.78M |
| May 29, 2025 | 213.02 | 209.09 | 209.09 | 213.17 | 207.76 | 8.59M |