319.53
+6.76(+2.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 315.67 | 319.53 | 317 | 320.09 | 315.67 | 974 |
| September 05, 2025 | 314.35 | 312.77 | 314.62 | 316.49 | 312.77 | 4 |
| September 04, 2025 | 311.56 | 313.93 | 313.93 | 313.93 | 311.34 | 90 |
| September 03, 2025 | 307 | 305.89 | 305.89 | 307 | 305.89 | 16 |
| September 02, 2025 | 313.3 | 309.35 | 309.35 | 313.3 | 306.61 | 81 |
| August 29, 2025 | 318.46 | 312.48 | 312.48 | 319.85 | 311.85 | 15 |
| August 28, 2025 | 316.54 | 318.49 | 318.49 | 320.71 | 316.54 | 50 |
| August 27, 2025 | 315.24 | 318.04 | 318.04 | 318.19 | 313.95 | 84 |
| August 26, 2025 | 316.45 | 315.73 | 315.73 | 318.11 | 315.71 | 14 |
| August 22, 2025 | 320.81 | 320.39 | 320.39 | 320.81 | 317.41 | 29 |
| August 21, 2025 | 312.08 | 314.04 | 314.04 | 315.76 | 312.08 | 19 |
| August 20, 2025 | 316.47 | 309 | 309 | 316.47 | 309 | 76 |
| August 19, 2025 | 317.69 | 317.19 | 317.19 | 318.54 | 315.54 | 754 |
| August 18, 2025 | 317.95 | 313.79 | 313.79 | 317.95 | 313.27 | 754 |
| August 15, 2025 | 318.55 | 315.81 | 315.81 | 318.55 | 315.81 | 15 |
| August 14, 2025 | 320.7 | 315.49 | 315.49 | 323.68 | 315.49 | 34 |
| August 13, 2025 | 327.76 | 325.08 | 325.08 | 327.76 | 324.57 | 1,620 |
| August 12, 2025 | 320.98 | 322.02 | 322.02 | 322.02 | 320.38 | 990 |
| August 11, 2025 | 319.75 | 321.32 | 321.32 | 323.31 | 319.75 | 23 |
| August 08, 2025 | 320.42 | 321.37 | 321.37 | 321.37 | 320.42 | 19 |
| August 07, 2025 | 323 | 317.19 | 317.19 | 323 | 315.2 | 63 |
| August 06, 2025 | 320.24 | 320.9 | 320.9 | 320.9 | 317.2 | 10 |
| August 05, 2025 | 320.59 | 318.52 | 318.52 | 322.24 | 317.76 | 318 |
| August 04, 2025 | 314 | 318.2 | 318.2 | 320.49 | 313 | 354 |
| August 01, 2025 | 304.93 | 306.33 | 306.33 | 310.01 | 301.8 | 370 |
| July 31, 2025 | 322 | 321 | 321 | 332.88 | 320 | 308 |
| July 30, 2025 | 296.64 | 300.24 | 300.24 | 300.24 | 295.42 | 805 |
| July 29, 2025 | 301.63 | 301.95 | 301.95 | 305.52 | 301.26 | 2,080 |
| July 28, 2025 | 299 | 301.25 | 301.25 | 301.4 | 299 | 49 |
| July 25, 2025 | 301.03 | 303.24 | 303.24 | 303.39 | 301.03 | 72 |
| July 24, 2025 | 299.57 | 304.62 | 304.62 | 304.73 | 299.57 | 557 |
| July 23, 2025 | 299.59 | 299.24 | 299.24 | 299.59 | 299.24 | 4 |
| July 22, 2025 | 299.78 | 297.98 | 297.98 | 300.12 | 297.04 | 3,966 |
| July 21, 2025 | 301 | 300.32 | 300.32 | 302.29 | 299.29 | 68 |
| July 18, 2025 | 302.29 | 302.29 | 302.29 | 302.29 | 302.29 | 25 |
| July 17, 2025 | 294.04 | 297.1 | 297.1 | 298.11 | 294.04 | 153 |
| July 16, 2025 | 291.75 | 292.97 | 292.97 | 292.97 | 289.53 | 228 |
| July 15, 2025 | 293.61 | 292.32 | 292.32 | 296.11 | 291.46 | 7 |
| July 14, 2025 | 291.13 | 291.47 | 291.47 | 292.79 | 290.45 | 21 |
| July 11, 2025 | 299.89 | 293.15 | 296.86 | 299.89 | 293.15 | 52 |
| July 10, 2025 | 302.28 | 302.82 | 302.82 | 302.82 | 300 | 60 |
| July 09, 2025 | 298.82 | 301.24 | 301.24 | 303 | 298.82 | 4 |
| July 08, 2025 | 301.56 | 301.58 | 301.58 | 304.46 | 300.89 | 62 |
| July 07, 2025 | 299.21 | 299.34 | 299.34 | 300 | 298.79 | 93 |
| July 03, 2025 | 298.8 | 298.84 | 298.84 | 300.24 | 298.11 | 10 |
| July 02, 2025 | 295.46 | 294.96 | 294.96 | 298.05 | 293.91 | 2,169 |
| July 01, 2025 | 294.32 | 296.84 | 296.84 | 296.84 | 293.9 | 4,011 |
| June 30, 2025 | 297.52 | 298.61 | 298.61 | 301.7 | 296.03 | 226 |
| June 27, 2025 | 287.95 | 295.6 | 295.6 | 296.27 | 287.95 | 279 |
| June 26, 2025 | 295.75 | 285.31 | 285.31 | 295.75 | 285.31 | 220 |
| June 25, 2025 | 296.85 | 295.45 | 295.45 | 296.85 | 295.45 | 120 |
| June 24, 2025 | 299 | 298.22 | 298.22 | 299 | 293.04 | 9 |
| June 23, 2025 | 290.36 | 290.3 | 290.3 | 292.22 | 288.44 | 871 |
| June 20, 2025 | 293 | 284.82 | 287.24 | 293 | 284.82 | 325 |
| June 18, 2025 | 289.34 | 289.34 | 289.34 | 289.34 | 289.34 | 124 |
| June 17, 2025 | 289.43 | 286.9 | 286.9 | 289.95 | 286.9 | 125 |
| June 16, 2025 | 290.08 | 291.9 | 291.9 | 291.9 | 290.08 | 4 |
| June 13, 2025 | 287.71 | 286.02 | 286.02 | 287.71 | 286.02 | 476 |
| June 12, 2025 | 293.82 | 293.44 | 293.44 | 293.82 | 293.44 | 6 |
| June 11, 2025 | 294.73 | 294.34 | 294.34 | 294.89 | 294.34 | 11 |