231.85
+5.76(+2.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 222.47 | 226.09 | 226.09 | 226.16 | 221.95 | 2.85M |
| August 14, 2025 | 222.92 | 221.92 | 221.92 | 223.61 | 218.71 | 3.27M |
| August 13, 2025 | 216.33 | 223.07 | 223.07 | 223.14 | 213 | 3.92M |
| August 12, 2025 | 213.36 | 214.6 | 214.6 | 214.65 | 206.77 | 4.29M |
| August 11, 2025 | 221.38 | 213.69 | 213.69 | 223.27 | 211.76 | 5.09M |
| August 08, 2025 | 221.11 | 222.07 | 222.07 | 222.14 | 218.41 | 2.39M |
| August 07, 2025 | 231.42 | 220.98 | 220.98 | 233.14 | 217.62 | 3.6M |
| August 06, 2025 | 226.58 | 229.08 | 229.08 | 230.17 | 225.8 | 2.32M |
| August 05, 2025 | 226.14 | 224.98 | 224.98 | 226.86 | 223.78 | 3.39M |
| August 04, 2025 | 224.44 | 225.12 | 225.12 | 226.27 | 222.79 | 4.02M |
| August 01, 2025 | 228.74 | 222.22 | 222.22 | 228.74 | 221.62 | 4.09M |
| July 31, 2025 | 236.81 | 229.38 | 229.38 | 236.81 | 228.52 | 4.53M |
| July 30, 2025 | 239.91 | 237.68 | 237.68 | 240.92 | 235.72 | 1.33M |
| July 29, 2025 | 238.04 | 239.63 | 239.63 | 241.75 | 237.7 | 1.91M |
| July 28, 2025 | 241.05 | 238.04 | 238.04 | 241.5 | 237.64 | 1.54M |
| July 25, 2025 | 237.96 | 241.74 | 241.74 | 242.28 | 236.62 | 1.84M |
| July 24, 2025 | 240.99 | 237.2 | 237.2 | 241.51 | 236.17 | 2.12M |
| July 23, 2025 | 240 | 241.03 | 241.03 | 243.59 | 238.32 | 1.73M |
| July 22, 2025 | 234.18 | 239.11 | 239.11 | 239.43 | 233.75 | 2.41M |
| July 21, 2025 | 233.27 | 233.71 | 233.71 | 235.84 | 232.07 | 2.18M |
| July 18, 2025 | 232.44 | 233.06 | 233.06 | 233.57 | 228.67 | 2.6M |
| July 17, 2025 | 227.07 | 230.89 | 230.89 | 230.96 | 226.13 | 2.23M |
| July 16, 2025 | 226.67 | 226.73 | 226.73 | 227.73 | 223.66 | 1.93M |
| July 15, 2025 | 224.94 | 224.92 | 224.92 | 226.31 | 222.94 | 1.88M |
| July 14, 2025 | 223.62 | 224.76 | 224.76 | 227.32 | 222.26 | 2.11M |
| July 11, 2025 | 228.45 | 223.37 | 223.37 | 228.83 | 222.84 | 2.51M |
| July 10, 2025 | 235.39 | 229.3 | 229.3 | 235.43 | 227.59 | 4.16M |
| July 09, 2025 | 240.57 | 240.17 | 240.17 | 242.35 | 238.65 | 1.68M |
| July 08, 2025 | 242.22 | 240.47 | 240.47 | 242.78 | 237.1 | 3.76M |
| July 07, 2025 | 240.69 | 241.21 | 241.21 | 242.75 | 237.5 | 2.28M |
| July 03, 2025 | 239.1 | 241.76 | 241.76 | 243.73 | 238.77 | 1.3M |
| July 02, 2025 | 237.79 | 237.74 | 237.74 | 238.02 | 233.91 | 2.07M |
| July 01, 2025 | 238.59 | 239.23 | 239.23 | 241 | 236.42 | 2.6M |
| June 30, 2025 | 237.87 | 240 | 240 | 240.91 | 237.87 | 1.52M |
| June 27, 2025 | 237.46 | 237.37 | 237.37 | 239.97 | 236 | 1.81M |
| June 26, 2025 | 233.92 | 237.21 | 237.21 | 237.37 | 230.06 | 2.08M |
| June 25, 2025 | 239.19 | 233.46 | 233.46 | 239.57 | 233.01 | 1.96M |
| June 24, 2025 | 240 | 239.19 | 239.19 | 240.39 | 237.57 | 2.48M |
| June 23, 2025 | 236.89 | 236.58 | 236.58 | 238.39 | 234.13 | 1.75M |
| June 20, 2025 | 238.66 | 238.19 | 238.19 | 241.33 | 237.26 | 5.16M |
| June 18, 2025 | 242.47 | 236.88 | 236.88 | 243.48 | 236.44 | 2.47M |
| June 17, 2025 | 245.65 | 242.7 | 242.7 | 246.53 | 242.38 | 1.78M |
| June 16, 2025 | 245.97 | 245.65 | 245.65 | 247.79 | 243.62 | 1.83M |
| June 13, 2025 | 247.41 | 244.54 | 244.54 | 249.67 | 243.99 | 2.2M |
| June 12, 2025 | 251.93 | 250.69 | 250.69 | 253.54 | 250.08 | 1.97M |
| June 11, 2025 | 253.57 | 251.36 | 251.36 | 256.43 | 250.5 | 1.68M |
| June 10, 2025 | 252.74 | 252.73 | 252.73 | 257.09 | 252.29 | 1.89M |
| June 09, 2025 | 252.72 | 252.9 | 252.9 | 253.43 | 250.54 | 1.23M |
| June 06, 2025 | 251.66 | 252.72 | 252.72 | 253.78 | 250.15 | 1.39M |
| June 05, 2025 | 249.48 | 250.1 | 250.1 | 250.82 | 246.72 | 1.74M |
| June 04, 2025 | 250.74 | 249.48 | 249.48 | 253 | 248.95 | 1.26M |
| June 03, 2025 | 247.75 | 251.12 | 251.12 | 251.42 | 245.94 | 1.53M |
| June 02, 2025 | 246.27 | 247.75 | 247.75 | 248.74 | 243.5 | 2.03M |
| May 30, 2025 | 241.31 | 247.71 | 247.71 | 248.88 | 241.2 | 3.49M |
| May 29, 2025 | 241.16 | 241.76 | 241.76 | 243.91 | 239.52 | 2.99M |
| May 28, 2025 | 239.18 | 239.9 | 239.9 | 242.94 | 237.88 | 2.72M |
| May 27, 2025 | 241.23 | 239.3 | 239.3 | 242.85 | 238.25 | 4.74M |
| May 23, 2025 | 241.6 | 238.01 | 238.01 | 247.47 | 237 | 9.86M |
| May 22, 2025 | 268.45 | 272.07 | 272.07 | 273.8 | 267.57 | 4.19M |
| May 21, 2025 | 270.63 | 268.54 | 268.54 | 274.11 | 268.22 | 1.59M |