250.23
+10.545(+4.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 242 | 239.68 | 239.68 | 242.38 | 236.94 | 979,211 |
| September 04, 2025 | 238.53 | 240.65 | 240.65 | 240.84 | 237.37 | 915,426 |
| September 03, 2025 | 241 | 238.86 | 238.86 | 242.3 | 237.03 | 1.21M |
| September 02, 2025 | 231.16 | 240.95 | 240.95 | 241.08 | 229.33 | 1.86M |
| August 29, 2025 | 234.28 | 233.27 | 233.27 | 235.99 | 232.61 | 989,052 |
| August 28, 2025 | 230.64 | 234.9 | 234.9 | 235.03 | 230.64 | 1.13M |
| August 27, 2025 | 230.52 | 232.03 | 232.03 | 232.34 | 228.75 | 1.03M |
| August 26, 2025 | 231.36 | 230.82 | 230.82 | 233.55 | 230.33 | 2.17M |
| August 25, 2025 | 228.67 | 231.83 | 231.83 | 232.99 | 228.5 | 1.19M |
| August 22, 2025 | 228.67 | 229.03 | 229.03 | 230.07 | 226.75 | 1.09M |
| August 21, 2025 | 227.47 | 227.87 | 227.87 | 228.79 | 226.28 | 950,480 |
| August 20, 2025 | 227.38 | 228.67 | 228.67 | 229.45 | 225.54 | 1.32M |
| August 19, 2025 | 232.1 | 228.36 | 228.36 | 232.45 | 227.75 | 1.36M |
| August 18, 2025 | 233.47 | 232.55 | 232.55 | 235.6 | 231.52 | 1.43M |
| August 15, 2025 | 233.65 | 232.18 | 232.18 | 233.65 | 229.59 | 1.38M |
| August 14, 2025 | 235.3 | 233.16 | 233.16 | 238.39 | 232.2 | 1.69M |
| August 13, 2025 | 233.29 | 236.14 | 236.14 | 236.24 | 230.7 | 2.11M |
| August 12, 2025 | 224.44 | 232.56 | 232.56 | 232.78 | 224.2 | 2.34M |
| August 11, 2025 | 219.36 | 222.67 | 222.67 | 226.57 | 218.4 | 3.19M |
| August 08, 2025 | 237.52 | 217.37 | 217.37 | 239.14 | 216.34 | 5.62M |
| August 07, 2025 | 227.75 | 226.49 | 226.49 | 228.51 | 222.38 | 2.27M |
| August 06, 2025 | 226.66 | 227.21 | 227.21 | 227.67 | 224 | 1.54M |
| August 05, 2025 | 226.18 | 225.92 | 225.92 | 227.99 | 225.41 | 1.39M |
| August 04, 2025 | 222.84 | 225.99 | 225.99 | 226.39 | 221.62 | 1.88M |
| August 01, 2025 | 222.82 | 220.58 | 220.58 | 222.82 | 219.07 | 1.4M |
| July 31, 2025 | 224.62 | 222.73 | 222.73 | 225.31 | 222.3 | 1.64M |
| July 30, 2025 | 224.05 | 223.81 | 223.81 | 225.92 | 223.05 | 1.51M |
| July 29, 2025 | 227.15 | 223.98 | 223.98 | 227.36 | 222.5 | 1.72M |
| July 28, 2025 | 228.23 | 226.1 | 226.1 | 228.66 | 224.41 | 1.42M |
| July 25, 2025 | 226 | 224.75 | 224.75 | 227.21 | 223.04 | 1.82M |
| July 24, 2025 | 228.54 | 225.75 | 225.75 | 229.41 | 225.38 | 1.61M |
| July 23, 2025 | 230.45 | 228.73 | 228.73 | 231.29 | 227.87 | 1.33M |
| July 22, 2025 | 232.13 | 231.07 | 231.07 | 232.85 | 229.1 | 1.78M |
| July 21, 2025 | 232.08 | 231.63 | 231.63 | 233.24 | 230.06 | 1.36M |
| July 18, 2025 | 234.28 | 231.18 | 231.18 | 234.95 | 227.55 | 3.17M |
| July 17, 2025 | 238.73 | 233.92 | 233.92 | 238.96 | 230.4 | 2.08M |
| July 16, 2025 | 238.79 | 238.73 | 238.73 | 239.6 | 236.91 | 1.66M |
| July 15, 2025 | 237.8 | 237.7 | 237.7 | 241.07 | 236.2 | 2.2M |
| July 14, 2025 | 234 | 238.46 | 238.46 | 239.16 | 233.5 | 1.34M |
| July 11, 2025 | 235.78 | 233.92 | 233.92 | 236.53 | 233.15 | 1.41M |
| July 10, 2025 | 241.67 | 235.33 | 235.33 | 242.53 | 234.6 | 2.47M |
| July 09, 2025 | 241.35 | 242.23 | 242.23 | 243.18 | 240.16 | 1.37M |
| July 08, 2025 | 242.5 | 240.56 | 240.56 | 243.13 | 239.56 | 1.08M |
| July 07, 2025 | 240.64 | 242.53 | 242.53 | 243.19 | 239.84 | 1.9M |
| July 03, 2025 | 240.16 | 240.11 | 240.11 | 240.99 | 237.01 | 1.01M |
| July 02, 2025 | 239.41 | 239.51 | 239.51 | 242.28 | 238.82 | 1.64M |
| July 01, 2025 | 242.2 | 240.1 | 240.1 | 243.9 | 238.11 | 1.93M |
| June 30, 2025 | 242.68 | 242.85 | 242.85 | 244.5 | 237.31 | 3.24M |
| June 27, 2025 | 239.55 | 241.44 | 241.44 | 241.91 | 238.88 | 4.58M |
| June 26, 2025 | 241.38 | 239.33 | 239.33 | 242.76 | 238.66 | 1.67M |
| June 25, 2025 | 243.47 | 241.64 | 241.64 | 244.44 | 240.81 | 1.53M |
| June 24, 2025 | 242.37 | 243.05 | 243.05 | 245.08 | 240.62 | 1.94M |
| June 23, 2025 | 238.31 | 241.59 | 241.59 | 241.96 | 235.55 | 1.72M |
| June 20, 2025 | 240.09 | 238.37 | 238.37 | 242.28 | 236.98 | 3.45M |
| June 18, 2025 | 237.7 | 238.5 | 238.5 | 242.09 | 235.67 | 2.51M |
| June 17, 2025 | 238.61 | 237.52 | 237.52 | 239.18 | 236.21 | 1.71M |
| June 16, 2025 | 230.95 | 238.6 | 238.6 | 240.44 | 230.67 | 2.22M |
| June 13, 2025 | 233 | 230.23 | 230.23 | 235.8 | 229.6 | 2.01M |
| June 12, 2025 | 234.12 | 234.46 | 234.46 | 237.39 | 233.61 | 1.44M |
| June 11, 2025 | 234.33 | 234.74 | 234.74 | 235.67 | 232.24 | 1.27M |