250.74
-7.59(-2.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 265 | 258.33 | 258.33 | 265.04 | 257.86 | 7.34M |
| July 30, 2025 | 267.64 | 264.81 | 264.81 | 267.77 | 263.33 | 3.91M |
| July 29, 2025 | 271.6 | 267.39 | 267.39 | 273.86 | 267.32 | 4.36M |
| July 28, 2025 | 269.5 | 270.25 | 270.25 | 270.34 | 266.59 | 4.53M |
| July 25, 2025 | 268.01 | 269.11 | 269.11 | 271.1 | 267.01 | 4.02M |
| July 24, 2025 | 267.98 | 267.7 | 267.7 | 269.3 | 265.64 | 5.88M |
| July 23, 2025 | 263.92 | 267.22 | 267.22 | 268.48 | 262.5 | 5.62M |
| July 22, 2025 | 263 | 263.59 | 263.59 | 265.89 | 262 | 4.99M |
| July 21, 2025 | 263.62 | 262.28 | 262.28 | 264.31 | 261.64 | 6.71M |
| July 18, 2025 | 260.3 | 262.38 | 262.38 | 262.98 | 259.12 | 6.37M |
| July 17, 2025 | 257.99 | 259.88 | 259.88 | 260.2 | 256.65 | 4.8M |
| July 16, 2025 | 258.93 | 257.95 | 257.95 | 258.98 | 254.52 | 5.65M |
| July 15, 2025 | 261 | 257.58 | 257.58 | 261.81 | 257.23 | 4.03M |
| July 14, 2025 | 258.6 | 259.68 | 259.68 | 262.23 | 257.5 | 6.53M |
| July 11, 2025 | 262.58 | 258.07 | 258.07 | 262.95 | 257.25 | 5.98M |
| July 10, 2025 | 270.9 | 263.97 | 263.97 | 271.49 | 263.21 | 7.16M |
| July 09, 2025 | 274.36 | 270.92 | 270.92 | 275.56 | 269.37 | 6.37M |
| July 08, 2025 | 270.79 | 273.65 | 273.65 | 276.8 | 269.73 | 6.66M |
| July 07, 2025 | 271.51 | 269.8 | 269.8 | 274 | 268.21 | 6.28M |
| July 03, 2025 | 269.7 | 272.15 | 272.15 | 274.73 | 269.32 | 5.03M |
| July 02, 2025 | 271.52 | 269.21 | 269.21 | 271.71 | 265.65 | 6.12M |
| July 01, 2025 | 272.08 | 271.91 | 271.91 | 274 | 270.64 | 6.26M |
| June 30, 2025 | 274.46 | 272.69 | 272.69 | 276.38 | 270.4 | 8.54M |
| June 27, 2025 | 271.86 | 273.42 | 273.42 | 274.17 | 269.43 | 21.71M |
| June 26, 2025 | 268.78 | 270.74 | 270.74 | 271.01 | 265.16 | 6.71M |
| June 25, 2025 | 272 | 267.76 | 267.76 | 274 | 266.98 | 6.05M |
| June 24, 2025 | 265.71 | 271.17 | 271.17 | 273.38 | 265.44 | 9.71M |
| June 23, 2025 | 260.64 | 263.41 | 263.41 | 264.74 | 258.75 | 9.28M |
| June 20, 2025 | 260.69 | 260.63 | 260.63 | 262.87 | 259.26 | 12.86M |
| June 18, 2025 | 264.8 | 259.5 | 259.5 | 265.08 | 257.47 | 7.63M |
| June 17, 2025 | 263.85 | 262.76 | 262.76 | 270.5 | 262.1 | 9.1M |
| June 16, 2025 | 260.39 | 263.88 | 263.88 | 263.98 | 259.96 | 7.18M |
| June 13, 2025 | 263.48 | 258.4 | 258.4 | 265.7 | 258 | 7.66M |
| June 12, 2025 | 264.7 | 266.91 | 266.91 | 269.02 | 263.4 | 8.05M |
| June 11, 2025 | 268.69 | 265.91 | 265.91 | 269.51 | 265.43 | 6.52M |
| June 10, 2025 | 272.07 | 268.22 | 268.22 | 273.75 | 266.84 | 6.31M |
| June 09, 2025 | 272.85 | 272.25 | 272.25 | 274.2 | 269.66 | 5.73M |
| June 06, 2025 | 270.43 | 274.51 | 274.51 | 274.8 | 268.26 | 7.48M |
| June 05, 2025 | 263.39 | 267.14 | 267.14 | 268.75 | 263.64 | 8.63M |
| June 04, 2025 | 264.19 | 263.17 | 263.17 | 265.5 | 261.62 | 7.37M |
| June 03, 2025 | 262 | 264.47 | 264.47 | 264.75 | 261.36 | 7.84M |
| June 02, 2025 | 263.11 | 261.62 | 261.62 | 263.79 | 259.14 | 9.21M |
| May 30, 2025 | 268.08 | 265.37 | 265.37 | 269.74 | 260.7 | 12.37M |
| May 29, 2025 | 263.59 | 266.92 | 266.92 | 267.79 | 254.5 | 28.07M |
| May 28, 2025 | 277.71 | 276.03 | 276.03 | 278.81 | 273.58 | 12.76M |
| May 27, 2025 | 273.17 | 277.19 | 277.19 | 278.58 | 270.29 | 10.96M |
| May 23, 2025 | 279 | 273.13 | 273.13 | 280.74 | 271.65 | 8.86M |
| May 22, 2025 | 282.5 | 283.42 | 283.42 | 286.35 | 281.03 | 6.64M |
| May 21, 2025 | 284.41 | 282.28 | 282.28 | 287.63 | 281.11 | 5.68M |
| May 20, 2025 | 288.09 | 288.06 | 288.06 | 288.44 | 285.21 | 4.02M |
| May 19, 2025 | 288.1 | 287.63 | 287.63 | 289.9 | 286.91 | 5.78M |
| May 16, 2025 | 291.09 | 291.15 | 291.15 | 292.17 | 289.72 | 3.69M |
| May 15, 2025 | 289.57 | 290.76 | 290.76 | 291.97 | 287.95 | 4.61M |
| May 14, 2025 | 293.5 | 290.74 | 290.74 | 296.05 | 289.26 | 7.92M |
| May 13, 2025 | 291 | 289.17 | 289.17 | 292.74 | 288.93 | 6.71M |
| May 12, 2025 | 285 | 288.82 | 288.82 | 288.97 | 283.23 | 5.94M |
| May 09, 2025 | 281.62 | 275.42 | 275.42 | 282.48 | 273.88 | 4.32M |
| May 08, 2025 | 279.21 | 279.74 | 279.74 | 283.05 | 278.38 | 4.79M |
| May 07, 2025 | 273.71 | 278.23 | 278.23 | 278.79 | 273.71 | 4.27M |
| May 06, 2025 | 269.82 | 273.36 | 273.36 | 274.8 | 268.54 | 4.64M |