311.96
+0.5471(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 313.94 | 311.96 | 311.96 | 316.65 | 310.01 | 1,215 |
| August 15, 2025 | 306 | 311.41 | 311.41 | 311.99 | 304.31 | 887 |
| August 14, 2025 | 294.14 | 293.49 | 293.49 | 295.08 | 290.46 | 530 |
| August 13, 2025 | 294.09 | 294.96 | 294.96 | 296.88 | 291.82 | 187 |
| August 12, 2025 | 290.47 | 291.72 | 291.72 | 293.2 | 289.56 | 626 |
| August 11, 2025 | 294.6 | 295.84 | 295.84 | 298.3 | 291.16 | 451 |
| August 08, 2025 | 286 | 292.89 | 292.89 | 293.3 | 283.51 | 2,026 |
| August 07, 2025 | 276.35 | 280.73 | 280.73 | 283.11 | 276.35 | 245 |
| August 06, 2025 | 277 | 278.96 | 278.96 | 279.81 | 274.01 | 509 |
| August 05, 2025 | 276 | 280.31 | 280.31 | 281.73 | 274.31 | 3,047 |
| August 04, 2025 | 275.71 | 278.04 | 275.89 | 280.13 | 274.28 | 223 |
| August 01, 2025 | 285.14 | 282.7 | 282.7 | 288.47 | 276.92 | 877 |
| July 31, 2025 | 289 | 285.32 | 285.32 | 292.79 | 285.01 | 2,232 |
| July 30, 2025 | 294.2 | 293.06 | 293.06 | 294.2 | 286.18 | 1,122 |
| July 29, 2025 | 285.86 | 292.5 | 292.5 | 294.51 | 281.6 | 2,968 |
| July 28, 2025 | 291.42 | 284.63 | 284.63 | 291.81 | 284.26 | 873 |
| July 25, 2025 | 277 | 292.33 | 292.33 | 294.19 | 273.5 | 2,090 |
| July 24, 2025 | 295.25 | 283.28 | 283.28 | 295.42 | 281 | 5,435 |
| July 23, 2025 | 283.06 | 291.39 | 291.39 | 291.39 | 282.42 | 2,533 |
| July 22, 2025 | 278.71 | 281.25 | 281.25 | 283.47 | 275.85 | 1,058 |
| July 21, 2025 | 277 | 279.46 | 279.46 | 280.82 | 274.93 | 2,399 |
| July 18, 2025 | 301.99 | 284.15 | 284.15 | 302.09 | 276.5 | 15,876 |
| July 17, 2025 | 322 | 305.76 | 305.76 | 345 | 297.69 | 5,748 |
| July 16, 2025 | 337.6 | 343.6 | 343.6 | 344.15 | 336.12 | 1,636 |
| July 15, 2025 | 340 | 341.8 | 341.8 | 343.48 | 337.7 | 178 |
| July 14, 2025 | 338.02 | 338.75 | 338.75 | 340.67 | 335.58 | 311 |
| July 11, 2025 | 342.41 | 338.47 | 338.47 | 344.28 | 337.86 | 448 |
| July 10, 2025 | 348.88 | 346.75 | 346.75 | 348.88 | 339.39 | 315 |
| July 09, 2025 | 345.31 | 344.27 | 344.27 | 348.17 | 343.33 | 1,130 |
| July 08, 2025 | 350.55 | 346.63 | 346.63 | 350.55 | 344.99 | 863 |
| July 07, 2025 | 347 | 345.83 | 345.83 | 349.91 | 345.13 | 1,595 |
| July 03, 2025 | 356 | 355 | 355 | 357.21 | 348 | 738 |
| July 02, 2025 | 380 | 358.96 | 358.96 | 395.76 | 358 | 10,609 |
| July 01, 2025 | 390.02 | 396 | 396 | 400.33 | 388.19 | 849 |
| June 30, 2025 | 381 | 383.74 | 383.74 | 388.93 | 378.77 | 103 |
| June 27, 2025 | 373 | 378.39 | 378.39 | 380 | 373 | 438 |
| June 26, 2025 | 373.5 | 374.85 | 374.85 | 378.72 | 373.5 | 146 |
| June 25, 2025 | 378 | 374.57 | 374.57 | 378 | 371.5 | 527 |
| June 24, 2025 | 373.9 | 373.97 | 373.97 | 375 | 369 | 149 |
| June 23, 2025 | 376.26 | 370.86 | 370.86 | 376.26 | 370.86 | 51 |
| June 20, 2025 | 377.08 | 374.43 | 374.43 | 378.79 | 372.74 | 437 |
| June 18, 2025 | 373.15 | 377.43 | 377.43 | 377.43 | 372.32 | 31 |
| June 17, 2025 | 375.78 | 377.77 | 377.77 | 378.07 | 374.79 | 15 |
| June 16, 2025 | 384.88 | 376.44 | 376.44 | 384.88 | 373.95 | 1,058 |
| June 13, 2025 | 386.22 | 384.74 | 384.74 | 387.87 | 382.42 | 184,306 |
| June 12, 2025 | 380.3 | 381.49 | 381.49 | 383.99 | 377.13 | 1,621 |
| June 11, 2025 | 382.96 | 382.18 | 382.18 | 384.52 | 380.53 | 362 |
| June 10, 2025 | 387.92 | 385.36 | 385.36 | 391.05 | 382.14 | 90 |
| June 09, 2025 | 392.75 | 391.91 | 390.2 | 393.93 | 387.31 | 678 |
| June 06, 2025 | 386.42 | 390.6 | 391.19 | 391.3 | 382.01 | 199 |
| June 05, 2025 | 383.14 | 382.95 | 382.95 | 383.86 | 376.32 | 93 |
| June 04, 2025 | 380.93 | 382.8 | 382.8 | 385.03 | 379 | 136 |
| June 03, 2025 | 378 | 376.07 | 376.07 | 378 | 369.13 | 144 |
| June 02, 2025 | 381.39 | 375.42 | 375.42 | 386.28 | 375 | 129 |
| May 30, 2025 | 382.51 | 388.74 | 388.74 | 388.74 | 379.25 | 812 |
| May 29, 2025 | 376.64 | 381.55 | 381.55 | 382.41 | 376.64 | 115 |
| May 28, 2025 | 376 | 382.19 | 382.19 | 383.58 | 370 | 840 |
| May 27, 2025 | 373 | 369.99 | 369.99 | 377.86 | 369.99 | 205 |
| May 23, 2025 | 387 | 371.65 | 371.65 | 388.96 | 369 | 317 |
| May 22, 2025 | 395 | 390.84 | 390.84 | 400.05 | 386.33 | 277 |