327.40
+13.901(+4.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 315 | 327.4 | 327.4 | 329.79 | 313 | 2,395 |
| August 15, 2025 | 314.05 | 313.5 | 313.5 | 314.05 | 309.97 | 1,189 |
| August 14, 2025 | 314 | 311.97 | 311.97 | 314 | 310.63 | 1,029 |
| August 13, 2025 | 315.05 | 311.68 | 311.68 | 318.24 | 309.16 | 8,811 |
| August 12, 2025 | 306.92 | 309.99 | 309.99 | 311.4 | 304.95 | 760 |
| August 11, 2025 | 300 | 300.91 | 300.91 | 304.46 | 298.5 | 519 |
| August 08, 2025 | 310.01 | 303.4 | 303.77 | 312 | 302.8 | 1,236 |
| August 07, 2025 | 315.75 | 308.28 | 308.28 | 316.5 | 306.54 | 1,246 |
| August 06, 2025 | 313.5 | 312.03 | 312.03 | 313.77 | 309.4 | 680 |
| August 05, 2025 | 316 | 313.41 | 313.41 | 317.46 | 309.43 | 687 |
| August 04, 2025 | 316 | 314.15 | 314.15 | 319.2 | 313.56 | 1,845 |
| August 01, 2025 | 307.13 | 313.3 | 313.3 | 315.2 | 303.92 | 1,705 |
| July 31, 2025 | 333 | 325.75 | 325.75 | 336.77 | 320 | 1,457 |
| July 30, 2025 | 335.5 | 333.59 | 333.59 | 337.7 | 329.44 | 803 |
| July 29, 2025 | 333 | 340.3 | 340.3 | 341.74 | 321.3 | 8,276 |
| July 28, 2025 | 349.05 | 350.93 | 350.93 | 356.01 | 349.05 | 1,346 |
| July 25, 2025 | 351 | 350.37 | 350.37 | 352.18 | 348.75 | 548 |
| July 24, 2025 | 353.74 | 351.25 | 351.25 | 355.15 | 350.75 | 413 |
| July 23, 2025 | 351.72 | 354.87 | 354.87 | 355.38 | 350.48 | 947 |
| July 22, 2025 | 350 | 342.1 | 342.1 | 350.5 | 339.03 | 3,411 |
| July 21, 2025 | 353 | 349.05 | 349.41 | 353 | 346.14 | 1,058 |
| July 18, 2025 | 350.98 | 350.44 | 350.44 | 352.55 | 349.12 | 1,228 |
| July 17, 2025 | 341 | 346.96 | 346.96 | 346.96 | 340.21 | 2,983 |
| July 16, 2025 | 342.52 | 343.57 | 343.57 | 347.04 | 339.99 | 828 |
| July 15, 2025 | 340.78 | 339.72 | 339.72 | 340.94 | 333.97 | 8,828 |
| July 14, 2025 | 338.5 | 343.23 | 343.23 | 344.57 | 337.1 | 3,521 |
| July 11, 2025 | 338.5 | 337.57 | 337.57 | 340.71 | 336 | 5,400 |
| July 10, 2025 | 336.63 | 340.98 | 340.98 | 341.55 | 335.09 | 3,067 |
| July 09, 2025 | 333 | 332.47 | 332.47 | 334.71 | 330.05 | 877 |
| July 08, 2025 | 330.5 | 331.56 | 331.56 | 335.3 | 325.88 | 1,917 |
| July 07, 2025 | 333 | 335.05 | 335.05 | 336.63 | 329.04 | 1,356 |
| July 03, 2025 | 328 | 331.26 | 331.26 | 333.58 | 327.11 | 1,588 |
| July 02, 2025 | 314.23 | 321.62 | 321.62 | 324.11 | 314.23 | 1,924 |
| July 01, 2025 | 311 | 315.06 | 315.06 | 317.41 | 309.56 | 1,499 |
| June 30, 2025 | 308.5 | 309.11 | 311.09 | 313.93 | 307 | 1,905 |
| June 27, 2025 | 296.07 | 306.54 | 306.54 | 307.03 | 296.07 | 2,457 |
| June 26, 2025 | 286 | 295.27 | 295.27 | 295.31 | 284.5 | 3,213 |
| June 25, 2025 | 279.56 | 281.8 | 281.8 | 282.59 | 279.56 | 494 |
| June 24, 2025 | 282.83 | 279.75 | 279.75 | 285.5 | 279.47 | 2,290 |
| June 23, 2025 | 271.29 | 270.61 | 270.61 | 272.35 | 260.5 | 2,807 |
| June 20, 2025 | 269.08 | 271.61 | 271.61 | 273.64 | 268.42 | 852 |
| June 18, 2025 | 262 | 267.45 | 267.45 | 267.96 | 262 | 1,371 |
| June 17, 2025 | 262.52 | 262.76 | 262.76 | 266.4 | 262.52 | 1,068 |
| June 16, 2025 | 260.65 | 264.68 | 264.68 | 266.5 | 260.65 | 674 |
| June 13, 2025 | 254.37 | 258.54 | 260.97 | 261.71 | 253.74 | 1,778 |
| June 12, 2025 | 265.36 | 267.21 | 267.21 | 268.83 | 264.26 | 532 |
| June 11, 2025 | 270.59 | 268.3 | 268.3 | 270.74 | 265.75 | 3,671 |
| June 10, 2025 | 273.1 | 268.77 | 268.77 | 274.16 | 266.84 | 939 |
| June 09, 2025 | 277.5 | 278.46 | 278.46 | 279.61 | 274.18 | 359 |
| June 06, 2025 | 274.63 | 275.19 | 275.19 | 275.96 | 273.02 | 1,349 |
| June 05, 2025 | 266.25 | 270.28 | 270.28 | 271.71 | 265.45 | 999 |
| June 04, 2025 | 267.75 | 265.57 | 265.57 | 268.7 | 263.41 | 1,357 |
| June 03, 2025 | 262.23 | 267.18 | 266.43 | 267.18 | 261.89 | 924 |
| June 02, 2025 | 255.22 | 261.4 | 260.66 | 261.4 | 254.59 | 1,043 |
| May 30, 2025 | 252 | 255.3 | 254.58 | 258.16 | 252 | 1,137 |
| May 29, 2025 | 251.3 | 253.5 | 252.79 | 254.31 | 251.1 | 603 |
| May 28, 2025 | 254.78 | 253.67 | 252.95 | 255.05 | 252.8 | 259 |
| May 27, 2025 | 247.04 | 255.6 | 254.88 | 256.49 | 242.91 | 5,099 |
| May 23, 2025 | 232.75 | 239.17 | 239.17 | 239.83 | 232.6 | 485 |
| May 22, 2025 | 237.53 | 237.34 | 237.34 | 238.8 | 236.38 | 958 |