254.69
-7.18(-2.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 253.92 | 262.51 | 262.51 | 262.59 | 252.1 | 1,788 |
September 05, 2025 | 259.7 | 261.87 | 261.3 | 265.46 | 259.15 | 514 |
September 04, 2025 | 261.16 | 256.13 | 256.4 | 267.25 | 256.13 | 310 |
September 03, 2025 | 264.05 | 260.39 | 260.39 | 264.05 | 258.34 | 166 |
September 02, 2025 | 262.47 | 262.68 | 262.68 | 266.34 | 262.17 | 1,295 |
August 29, 2025 | 264 | 264.2 | 265.13 | 265.59 | 262.65 | 77 |
August 28, 2025 | 271 | 263.87 | 263.87 | 271 | 263.4 | 436 |
August 27, 2025 | 265.91 | 268.06 | 268.06 | 268.61 | 265.27 | 396 |
August 26, 2025 | 272.09 | 267.51 | 267.51 | 272.93 | 264.26 | 170 |
August 22, 2025 | 270.12 | 279.91 | 279.91 | 281.09 | 269 | 561 |
August 21, 2025 | 265 | 268.03 | 268.03 | 268.03 | 264.1 | 81 |
August 20, 2025 | 268.25 | 266.77 | 266.77 | 268.97 | 266.27 | 29 |
August 19, 2025 | 267.08 | 266.42 | 266.42 | 268.78 | 264.77 | 209 |
August 18, 2025 | 268.95 | 265.96 | 265.96 | 269 | 265.95 | 505 |
August 15, 2025 | 264 | 267.8 | 267.8 | 267.89 | 263.46 | 427 |
August 14, 2025 | 269.71 | 264.19 | 264.19 | 269.71 | 259 | 363 |
August 13, 2025 | 261.68 | 268.4 | 268.4 | 269.69 | 261.68 | 1,290 |
August 12, 2025 | 262.53 | 263.22 | 263.22 | 264.99 | 260 | 309 |
August 11, 2025 | 259.55 | 259.71 | 259.71 | 262.39 | 255.75 | 370 |
August 08, 2025 | 259.12 | 258.84 | 258.84 | 260.49 | 257.43 | 139 |
August 07, 2025 | 263.09 | 257.97 | 257.97 | 263.99 | 257.75 | 173 |
August 06, 2025 | 272 | 262.45 | 262.45 | 272 | 261.54 | 769 |
August 05, 2025 | 264.02 | 264.85 | 264.85 | 267.9 | 261.75 | 441 |
August 04, 2025 | 273.4 | 264.69 | 264.69 | 273.4 | 261.06 | 525 |
August 01, 2025 | 269.99 | 265.25 | 265.25 | 272.27 | 263.77 | 1,233 |
July 31, 2025 | 279.47 | 272.18 | 272.18 | 281.5 | 270 | 575 |
July 30, 2025 | 281.87 | 283.56 | 283.56 | 285.79 | 274.31 | 707 |
July 29, 2025 | 297.25 | 285.89 | 285.89 | 300 | 285.8 | 4,278 |
July 28, 2025 | 315.98 | 300 | 300 | 315.98 | 297.37 | 3,524 |
July 25, 2025 | 391.83 | 312.97 | 312.97 | 401.98 | 309.89 | 8,175 |
July 24, 2025 | 398.04 | 396.13 | 396.13 | 398.95 | 392.35 | 101 |
July 23, 2025 | 396.75 | 397.45 | 397.45 | 401.69 | 393.61 | 57 |
July 22, 2025 | 389.08 | 390.96 | 390.96 | 398.79 | 389 | 74 |
July 21, 2025 | 398.16 | 385.63 | 385.63 | 398.16 | 384.16 | 130 |
July 18, 2025 | 378.78 | 382.83 | 382.83 | 385.44 | 378.78 | 1,450 |
July 17, 2025 | 382.97 | 382.93 | 382.93 | 382.97 | 379 | 55 |
July 16, 2025 | 388 | 382.94 | 382.94 | 388 | 378.91 | 487 |
July 15, 2025 | 396.42 | 386.72 | 386.72 | 398.69 | 386.72 | 116 |
July 14, 2025 | 388.34 | 396.13 | 396.13 | 396.84 | 388.34 | 119 |
July 11, 2025 | 400.53 | 392.52 | 392.52 | 401.5 | 392.52 | 176 |
July 10, 2025 | 404.28 | 402.9 | 402.9 | 406.04 | 401.69 | 161 |
July 09, 2025 | 411.76 | 400.77 | 400.77 | 411.76 | 400.77 | 59 |
July 08, 2025 | 404.69 | 408.72 | 408.72 | 410.7 | 404.69 | 298 |
July 07, 2025 | 420.42 | 417.59 | 417.63 | 420.98 | 408.14 | 1,335 |
July 03, 2025 | 414.33 | 416.65 | 416.65 | 420.25 | 411.45 | 18 |
July 02, 2025 | 416.04 | 415.47 | 415.47 | 418.25 | 413.22 | 4,628 |
July 01, 2025 | 414.13 | 413.31 | 413.31 | 417.91 | 407.34 | 855 |
June 30, 2025 | 403.2 | 406.85 | 406.85 | 407.94 | 402.5 | 459 |
June 27, 2025 | 394.03 | 399.76 | 399.76 | 401.27 | 394.03 | 141 |
June 26, 2025 | 396.13 | 391.48 | 391.48 | 398.88 | 390.89 | 201 |
June 25, 2025 | 402.72 | 402.45 | 402.45 | 403.24 | 399.48 | 36 |
June 24, 2025 | 396.68 | 403.03 | 403.03 | 403.03 | 393.7 | 121 |
June 23, 2025 | 380.01 | 390.15 | 390.15 | 390.34 | 380.01 | 144 |
June 20, 2025 | 385.82 | 382.51 | 382.51 | 386.31 | 381.73 | 44 |
June 18, 2025 | 373.62 | 379.87 | 379.87 | 380.2 | 373.12 | 307 |
June 17, 2025 | 375.69 | 375.57 | 375.57 | 377.1 | 370.33 | 160 |
June 16, 2025 | 389.11 | 379.89 | 379.89 | 392.13 | 379.78 | 134 |
June 13, 2025 | 391 | 392.64 | 392.64 | 393.99 | 391 | 1,320 |
June 12, 2025 | 399.25 | 397.96 | 397.96 | 410 | 396.62 | 614 |
June 11, 2025 | 407.5 | 403.33 | 403.33 | 408.2 | 403.33 | 644 |