242.85
-1.74(-0.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 245.29 | 242.85 | 242.85 | 245.76 | 235.44 | 642,283 |
September 04, 2025 | 244.9 | 244.59 | 244.59 | 246.06 | 242.71 | 475,700 |
September 03, 2025 | 245.9 | 244.53 | 244.53 | 247.93 | 242.47 | 456,403 |
September 02, 2025 | 243.81 | 246 | 246 | 246.55 | 240.8 | 498,748 |
August 29, 2025 | 249.78 | 246.82 | 246.82 | 249.78 | 243.55 | 428,916 |
August 28, 2025 | 249.87 | 249.3 | 249.3 | 249.9 | 246.68 | 392,800 |
August 27, 2025 | 251.99 | 249.64 | 249.64 | 253.49 | 249 | 336,617 |
August 26, 2025 | 247 | 252.29 | 252.29 | 253.31 | 246.99 | 552,819 |
August 25, 2025 | 248.05 | 246 | 246 | 249.99 | 245.77 | 281,200 |
August 22, 2025 | 248.32 | 248.04 | 248.04 | 252 | 247.78 | 382,045 |
August 21, 2025 | 246.51 | 247.84 | 247.84 | 249.43 | 246.36 | 419,232 |
August 20, 2025 | 246.21 | 246.25 | 245.97 | 246.84 | 240.65 | 597,623 |
August 19, 2025 | 246.15 | 244.93 | 244.65 | 246.15 | 243.09 | 414,400 |
August 18, 2025 | 245.19 | 247.02 | 246.74 | 247.04 | 244.29 | 353,800 |
August 15, 2025 | 244.85 | 245.31 | 245.31 | 245.62 | 240.75 | 660,500 |
August 14, 2025 | 245.23 | 245.33 | 245.33 | 247.88 | 241.05 | 469,710 |
August 13, 2025 | 255.24 | 246.86 | 246.86 | 255.24 | 244.68 | 559,300 |
August 12, 2025 | 250.01 | 252.42 | 252.42 | 252.66 | 247.75 | 478,600 |
August 11, 2025 | 249.69 | 248.7 | 248.7 | 250.58 | 244.35 | 503,035 |
August 08, 2025 | 251.26 | 248.45 | 248.45 | 252.61 | 247.66 | 528,049 |
August 07, 2025 | 252.88 | 250.63 | 250.63 | 252.88 | 246.24 | 706,064 |
August 06, 2025 | 253.89 | 251.7 | 251.7 | 253.89 | 249.63 | 342,500 |
August 05, 2025 | 259.87 | 253.14 | 253.14 | 260.25 | 250.27 | 514,229 |
August 04, 2025 | 260.89 | 259.87 | 259.87 | 263.16 | 259.27 | 329,179 |
August 01, 2025 | 251.44 | 259.29 | 259.29 | 259.99 | 247.38 | 760,612 |
July 31, 2025 | 266.66 | 257.08 | 257.08 | 266.99 | 256.3 | 692,244 |
July 30, 2025 | 262.25 | 266.1 | 266.1 | 267.34 | 261.16 | 520,726 |
July 29, 2025 | 253.62 | 262.11 | 262.11 | 267.45 | 253.45 | 1.38M |
July 28, 2025 | 257.44 | 258.5 | 258.5 | 259.02 | 254.83 | 910,810 |
July 25, 2025 | 256.38 | 257.26 | 257.26 | 257.62 | 252.53 | 551,900 |
July 24, 2025 | 256.83 | 255.25 | 255.25 | 258.55 | 254.93 | 303,300 |
July 23, 2025 | 252.94 | 257.38 | 257.38 | 257.62 | 252.94 | 421,502 |
July 22, 2025 | 252.08 | 251.29 | 251.29 | 253 | 244.3 | 421,015 |
July 21, 2025 | 258.43 | 254.15 | 254.15 | 258.73 | 253.59 | 395,463 |
July 18, 2025 | 258 | 258.43 | 258.43 | 259.4 | 253.81 | 634,056 |
July 17, 2025 | 254.17 | 257.42 | 257.42 | 257.88 | 254.15 | 565,600 |
July 16, 2025 | 251.82 | 253.64 | 253.64 | 253.87 | 248.92 | 502,021 |
July 15, 2025 | 252.46 | 251.74 | 251.74 | 252.98 | 250.3 | 413,900 |
July 14, 2025 | 246.23 | 251.56 | 251.56 | 251.87 | 245.77 | 530,800 |
July 11, 2025 | 247.8 | 245.14 | 245.14 | 248.14 | 243.9 | 744,102 |
July 10, 2025 | 253.33 | 246.3 | 246.3 | 254.76 | 240.65 | 636,752 |
July 09, 2025 | 251.52 | 252.03 | 252.03 | 253.64 | 249.79 | 440,800 |
July 08, 2025 | 253.08 | 249.85 | 249.85 | 255.69 | 247.56 | 790,200 |
July 07, 2025 | 250.98 | 253.5 | 253.5 | 253.7 | 250.15 | 514,536 |
July 03, 2025 | 250 | 252.34 | 252.34 | 253.26 | 248.93 | 296,102 |
July 02, 2025 | 243.63 | 248.82 | 248.82 | 248.83 | 241.13 | 498,794 |
July 01, 2025 | 244.5 | 244.35 | 244.35 | 246.77 | 240.23 | 901,400 |
June 30, 2025 | 247 | 245.09 | 245.09 | 247.32 | 244.54 | 634,234 |
June 27, 2025 | 247.95 | 245.96 | 245.96 | 248.69 | 245.31 | 653,700 |
June 26, 2025 | 245.3 | 247.55 | 247.55 | 247.77 | 244.84 | 725,100 |
June 25, 2025 | 243.78 | 243.42 | 243.42 | 244.87 | 238.81 | 306,322 |
June 24, 2025 | 243.14 | 242.68 | 242.68 | 243.78 | 240.21 | 476,156 |
June 23, 2025 | 238.18 | 241.67 | 241.67 | 242.02 | 234.06 | 420,400 |
June 20, 2025 | 240.86 | 237.89 | 237.89 | 241.7 | 236.71 | 783,800 |
June 18, 2025 | 236.76 | 238.99 | 238.99 | 240.79 | 236.63 | 671,836 |
June 17, 2025 | 234.97 | 236.57 | 236.57 | 236.95 | 234.33 | 459,107 |
June 16, 2025 | 234.71 | 234.94 | 234.94 | 238.54 | 233.66 | 406,714 |
June 13, 2025 | 233.74 | 232.06 | 232.06 | 234.96 | 230.68 | 486,400 |
June 12, 2025 | 232.01 | 234.95 | 234.95 | 235.95 | 230.54 | 611,200 |
June 11, 2025 | 231.58 | 233.05 | 233.05 | 234.64 | 228.71 | 647,943 |