251.95
-6.21(-2.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 259.96 | 251.95 | 251.95 | 261.25 | 251.14 | 3.99M |
| August 21, 2025 | 258.06 | 258.16 | 258.16 | 259.5 | 257.01 | 3.33M |
| August 20, 2025 | 259.94 | 259.01 | 259.01 | 261.56 | 258.73 | 3.88M |
| August 19, 2025 | 255.15 | 258.22 | 258.22 | 258.46 | 254.2 | 3.64M |
| August 18, 2025 | 255.61 | 255.18 | 255.18 | 256.73 | 254.04 | 3.31M |
| August 15, 2025 | 251.12 | 254.63 | 254.63 | 256.19 | 250.3 | 3.94M |
| August 14, 2025 | 251.58 | 250.31 | 250.31 | 252.5 | 249.28 | 2.95M |
| August 13, 2025 | 252.5 | 250.84 | 250.84 | 254.03 | 250.45 | 3.15M |
| August 12, 2025 | 249.5 | 252.28 | 252.28 | 252.59 | 248.3 | 4.62M |
| August 11, 2025 | 245.74 | 248.87 | 248.87 | 249.01 | 245.48 | 3.98M |
| August 08, 2025 | 243.22 | 244.98 | 244.98 | 246.75 | 242.95 | 4.26M |
| August 07, 2025 | 239.61 | 242.93 | 242.93 | 243.18 | 238.51 | 4.06M |
| August 06, 2025 | 238.34 | 239.22 | 239.22 | 241.9 | 235.56 | 5.16M |
| August 05, 2025 | 240.93 | 238.93 | 238.93 | 241.49 | 236.83 | 3.78M |
| August 04, 2025 | 237.74 | 241.01 | 241.01 | 241.4 | 237.08 | 3.76M |
| August 01, 2025 | 240.44 | 237.2 | 237.2 | 242.01 | 236.91 | 3.48M |
| July 31, 2025 | 239.38 | 238.41 | 238.41 | 242.05 | 238.12 | 4.08M |
| July 30, 2025 | 239.33 | 241.58 | 241.58 | 242.79 | 238.59 | 4.21M |
| July 29, 2025 | 239.17 | 239.25 | 239.25 | 241.3 | 237.8 | 3.56M |
| July 28, 2025 | 242.58 | 238.19 | 238.19 | 242.96 | 237.28 | 3.7M |
| July 25, 2025 | 248.26 | 243.55 | 243.55 | 249.91 | 243.1 | 5.21M |
| July 24, 2025 | 244 | 247.5 | 247.5 | 251.75 | 243.5 | 8.62M |
| July 23, 2025 | 233.17 | 233.93 | 233.93 | 234.95 | 230.72 | 5.62M |
| July 22, 2025 | 233.64 | 233.25 | 233.25 | 238.16 | 232.78 | 4M |
| July 21, 2025 | 229.83 | 232.62 | 232.62 | 233.97 | 229.61 | 4.43M |
| July 18, 2025 | 228.71 | 227.21 | 227.21 | 228.79 | 226.24 | 3.77M |
| July 17, 2025 | 227.61 | 227.03 | 227.03 | 229.29 | 225.94 | 3.51M |
| July 16, 2025 | 226.5 | 228.74 | 228.74 | 229.37 | 226.47 | 5.79M |
| July 15, 2025 | 226.67 | 226.02 | 226.02 | 227.08 | 225.28 | 3.43M |
| July 14, 2025 | 227.69 | 228.15 | 228.15 | 229.64 | 227.48 | 3.12M |
| July 11, 2025 | 228.38 | 227.76 | 227.78 | 229.11 | 226.11 | 2.98M |
| July 10, 2025 | 231.5 | 228.15 | 228.15 | 231.5 | 227.02 | 5.53M |
| July 09, 2025 | 234.93 | 232.31 | 232.31 | 235.2 | 231.4 | 3.92M |
| July 08, 2025 | 236.21 | 235.97 | 235.97 | 236.79 | 233.61 | 3.02M |
| July 07, 2025 | 239.97 | 237.63 | 237.63 | 240.27 | 236.6 | 2.96M |
| July 03, 2025 | 236.97 | 240.75 | 240.75 | 241.35 | 236.6 | 2M |
| July 02, 2025 | 240 | 237.42 | 237.42 | 241 | 236.8 | 3.41M |
| July 01, 2025 | 238.41 | 241.51 | 241.51 | 243.25 | 238.08 | 4.32M |
| June 30, 2025 | 234.49 | 238.26 | 238.26 | 238.62 | 234.23 | 5.12M |
| June 27, 2025 | 230.72 | 235.25 | 235.25 | 236.34 | 230.42 | 6.5M |
| June 26, 2025 | 231 | 231.42 | 231.42 | 231.6 | 229 | 4.34M |
| June 25, 2025 | 229.42 | 230.9 | 230.9 | 231.29 | 228.76 | 5.43M |
| June 24, 2025 | 227.59 | 229.82 | 229.82 | 230.34 | 226.59 | 5.13M |
| June 23, 2025 | 223 | 226.98 | 226.98 | 227.63 | 222.49 | 7.47M |
| June 20, 2025 | 222.11 | 221.52 | 221.52 | 223.2 | 220.9 | 8.94M |
| June 18, 2025 | 222.23 | 220.99 | 220.99 | 223 | 220.56 | 5.6M |
| June 17, 2025 | 221.9 | 221.43 | 221.43 | 222.5 | 220 | 12.42M |
| June 16, 2025 | 228.26 | 230.99 | 230.99 | 231.61 | 227.81 | 3.78M |
| June 13, 2025 | 228.5 | 228 | 228 | 229.67 | 226.15 | 4.38M |
| June 12, 2025 | 232.49 | 228.7 | 228.7 | 232.49 | 227.52 | 5.37M |
| June 11, 2025 | 236.31 | 230.94 | 230.94 | 236.49 | 229.81 | 6.71M |
| June 10, 2025 | 237 | 236.98 | 236.98 | 237.77 | 234.67 | 3.77M |
| June 09, 2025 | 244.66 | 237.95 | 237.95 | 244.92 | 237.87 | 4.54M |
| June 06, 2025 | 246.88 | 245.86 | 245.86 | 247.55 | 244.52 | 2.02M |
| June 05, 2025 | 241.89 | 244.9 | 244.9 | 246.26 | 241.16 | 2.86M |
| June 04, 2025 | 244.48 | 241.96 | 241.96 | 245.2 | 241.95 | 3.41M |
| June 03, 2025 | 241.97 | 243.88 | 243.88 | 244.43 | 241.43 | 3.63M |
| June 02, 2025 | 239.57 | 243.06 | 243.06 | 243.37 | 238.9 | 2.58M |
| May 30, 2025 | 239.58 | 242.2 | 242.2 | 243.32 | 238.43 | 8.31M |
| May 29, 2025 | 241.82 | 239.3 | 238.42 | 241.82 | 236.74 | 3.13M |