289.06
+1.2253(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 285.06 | 288.21 | 288.21 | 288.39 | 284 | 313 |
| August 14, 2025 | 286.07 | 284.41 | 284.41 | 286.49 | 282.72 | 87 |
| August 13, 2025 | 285.75 | 285.55 | 285.55 | 286.29 | 281.58 | 1,569 |
| August 12, 2025 | 285.11 | 282.47 | 282.47 | 285.92 | 280.88 | 12,218 |
| August 11, 2025 | 290.67 | 291.68 | 291.68 | 292.06 | 283.99 | 384 |
| August 08, 2025 | 293.73 | 290.84 | 290.84 | 294.31 | 289.69 | 436 |
| August 07, 2025 | 305.26 | 297.87 | 297.87 | 306.33 | 289.7 | 958 |
| August 06, 2025 | 300.83 | 302.99 | 302.99 | 303.05 | 300.04 | 1,920 |
| August 05, 2025 | 303.9 | 301.05 | 301.05 | 304 | 300.21 | 233 |
| August 04, 2025 | 300.66 | 300.76 | 300.76 | 302.34 | 298.57 | 122 |
| August 01, 2025 | 302.61 | 295.66 | 295.66 | 302.61 | 295.53 | 315 |
| July 31, 2025 | 307.92 | 308.89 | 308.89 | 309.14 | 306.98 | 370 |
| July 30, 2025 | 306.08 | 309.88 | 309.88 | 309.88 | 305.54 | 730 |
| July 29, 2025 | 304.94 | 306.79 | 306.79 | 307.75 | 304.94 | 651 |
| July 28, 2025 | 306.65 | 305.89 | 305.89 | 306.65 | 303.19 | 517 |
| July 25, 2025 | 300.5 | 301.86 | 301.86 | 303.82 | 300.5 | 1,111 |
| July 24, 2025 | 301.41 | 300.21 | 300.21 | 302.3 | 299.17 | 859 |
| July 23, 2025 | 300.55 | 299.17 | 299.17 | 301.09 | 298.76 | 728 |
| July 22, 2025 | 296.45 | 299.62 | 299.62 | 299.62 | 295.23 | 292 |
| July 21, 2025 | 296 | 297.01 | 297.01 | 298.56 | 295.68 | 258 |
| July 18, 2025 | 293.71 | 293.84 | 293.84 | 294.55 | 292.12 | 348 |
| July 17, 2025 | 289.67 | 291.36 | 291.36 | 291.48 | 288.85 | 625 |
| July 16, 2025 | 291.21 | 289.49 | 289.49 | 291.21 | 286.51 | 206 |
| July 15, 2025 | 295 | 290.83 | 290.83 | 295 | 289.75 | 461 |
| July 14, 2025 | 278.62 | 290.98 | 290.98 | 300 | 278.02 | 5,241 |
| July 11, 2025 | 287.65 | 280.97 | 280.97 | 289 | 279.91 | 836 |
| July 10, 2025 | 299.7 | 287.81 | 287.81 | 301 | 281.85 | 3,284 |
| July 09, 2025 | 313.83 | 314.99 | 315.27 | 316.48 | 312.29 | 154 |
| July 08, 2025 | 317.21 | 317.7 | 317.7 | 319 | 315.49 | 294 |
| July 07, 2025 | 316 | 318.51 | 318.51 | 318.51 | 316 | 78 |
| July 03, 2025 | 314.36 | 315.61 | 315.61 | 317 | 312.09 | 619 |
| July 02, 2025 | 310 | 309.19 | 309.19 | 310.23 | 306.58 | 1,278 |
| July 01, 2025 | 310.03 | 309.57 | 309.57 | 312.26 | 307.51 | 761 |
| June 30, 2025 | 307.88 | 307.08 | 307.08 | 308.95 | 306.08 | 1,491 |
| June 27, 2025 | 307.01 | 307.97 | 307.97 | 309.62 | 306.48 | 1,200 |
| June 26, 2025 | 303.68 | 305.24 | 305.24 | 305.74 | 300.75 | 338 |
| June 25, 2025 | 305.5 | 303.56 | 303.56 | 305.5 | 302.68 | 468 |
| June 24, 2025 | 305 | 305.83 | 305.83 | 305.83 | 301.86 | 2,273 |
| June 23, 2025 | 297.82 | 296.69 | 296.69 | 298.06 | 293.01 | 176 |
| June 20, 2025 | 296.86 | 296.72 | 296.72 | 299.29 | 295.7 | 869 |
| June 18, 2025 | 297.31 | 295.39 | 295.39 | 297.41 | 294.54 | 340 |
| June 17, 2025 | 297.85 | 298.16 | 298.16 | 300.34 | 297.54 | 797 |
| June 16, 2025 | 294.53 | 298.22 | 298.22 | 298.81 | 292.32 | 136 |
| June 13, 2025 | 296.47 | 294.71 | 294.71 | 296.67 | 292.86 | 606 |
| June 12, 2025 | 296.8 | 297.54 | 297.54 | 299.18 | 296.59 | 161 |
| June 11, 2025 | 297.62 | 298.64 | 298.64 | 299.09 | 296.29 | 2,263 |
| June 10, 2025 | 298.5 | 297.15 | 297.15 | 298.84 | 296.44 | 755 |
| June 09, 2025 | 297 | 298.04 | 298.04 | 298.16 | 295.8 | 225 |
| June 06, 2025 | 300.17 | 298.12 | 298.12 | 300.17 | 297.76 | 214 |
| June 05, 2025 | 298.36 | 300.12 | 300.12 | 300.65 | 297.53 | 3,020 |
| June 04, 2025 | 300 | 299.86 | 299.86 | 301.39 | 299 | 301 |
| June 03, 2025 | 295.5 | 298.61 | 298.61 | 299.06 | 295.12 | 9,014 |
| June 02, 2025 | 294.79 | 293.14 | 293.14 | 295.36 | 291.03 | 590 |
| May 30, 2025 | 297.7 | 294.9 | 294.9 | 297.7 | 293.98 | 349 |
| May 29, 2025 | 300.48 | 298.52 | 298.52 | 301.98 | 296.47 | 1,569 |
| May 28, 2025 | 301.13 | 301.45 | 301.45 | 302.81 | 300.55 | 152 |
| May 27, 2025 | 297.93 | 300.27 | 300.27 | 300.27 | 295.33 | 1,379 |
| May 23, 2025 | 304.99 | 294.24 | 294.24 | 305.04 | 291.75 | 2,542 |
| May 22, 2025 | 290.62 | 294.77 | 294.77 | 295.28 | 290.62 | 2,031 |
| May 21, 2025 | 295 | 295.69 | 295.69 | 297.61 | 292.43 | 410 |