314.86
+1.005(+0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 315.45 | 314.1 | 314.1 | 315.97 | 313.29 | 45 |
| August 14, 2025 | 314.65 | 316.37 | 316.37 | 321 | 314.65 | 160 |
| August 13, 2025 | 314.97 | 315.21 | 315.21 | 317.6 | 314.01 | 1,772 |
| August 12, 2025 | 311.88 | 313.96 | 313.96 | 315.71 | 311.88 | 194 |
| August 11, 2025 | 310.19 | 314.17 | 314.17 | 316 | 310.19 | 217 |
| August 08, 2025 | 314 | 314.56 | 314.56 | 315.79 | 312.01 | 135 |
| August 07, 2025 | 311 | 310.24 | 310.24 | 315 | 309.62 | 306 |
| August 06, 2025 | 310.3 | 316.46 | 316.46 | 316.81 | 310.3 | 135 |
| August 05, 2025 | 312 | 314.35 | 314.35 | 314.68 | 311.01 | 121 |
| August 04, 2025 | 305.01 | 310.44 | 310.44 | 312.85 | 305.01 | 148 |
| August 01, 2025 | 310 | 307.08 | 307.08 | 312.23 | 306.45 | 453 |
| July 31, 2025 | 314.16 | 311.19 | 311.19 | 314.16 | 310 | 762 |
| July 30, 2025 | 317.57 | 313.2 | 313.2 | 318 | 312.02 | 209 |
| July 29, 2025 | 314.14 | 314.62 | 314.62 | 316.49 | 301.64 | 436 |
| July 28, 2025 | 313.05 | 311.96 | 311.96 | 321.84 | 311.48 | 399 |
| July 25, 2025 | 307.52 | 312.88 | 312.88 | 316 | 307.52 | 519 |
| July 24, 2025 | 315.5 | 316.42 | 316.42 | 322.48 | 315.5 | 1,609 |
| July 23, 2025 | 298.91 | 315.78 | 315.78 | 318.35 | 298.91 | 1,862 |
| July 22, 2025 | 302.33 | 298.58 | 298.58 | 302.33 | 293 | 436 |
| July 21, 2025 | 298.22 | 298.34 | 298.34 | 300 | 295.01 | 304 |
| July 18, 2025 | 305 | 298.62 | 298.62 | 311.1 | 295 | 683 |
| July 17, 2025 | 295.01 | 299.95 | 299.95 | 301.54 | 295.01 | 179 |
| July 16, 2025 | 300.85 | 300.08 | 300.08 | 302 | 298.01 | 616 |
| July 15, 2025 | 308 | 301.31 | 301.31 | 308 | 300.63 | 546 |
| July 14, 2025 | 298 | 302.9 | 302.9 | 305.95 | 298 | 431 |
| July 11, 2025 | 303.92 | 303.06 | 303.06 | 303.92 | 301 | 327 |
| July 10, 2025 | 302 | 302.18 | 302.18 | 304.95 | 298.23 | 414 |
| July 09, 2025 | 300.1 | 297.85 | 297.85 | 300.1 | 296.99 | 231 |
| July 08, 2025 | 297 | 297.96 | 297.96 | 301.21 | 295.27 | 303 |
| July 07, 2025 | 296.01 | 296.4 | 296.4 | 302.46 | 293.83 | 1,003 |
| July 03, 2025 | 294.46 | 294.96 | 294.96 | 295.43 | 292.21 | 562 |
| July 02, 2025 | 291.5 | 293.16 | 291.66 | 295 | 291.24 | 400 |
| July 01, 2025 | 291.63 | 292.95 | 291.45 | 293.66 | 290 | 618 |
| June 30, 2025 | 290.75 | 291.6 | 290.11 | 292.23 | 290.24 | 302 |
| June 27, 2025 | 294 | 290 | 290 | 294 | 287.56 | 4,670 |
| June 26, 2025 | 287.25 | 291.84 | 291.84 | 292.78 | 286.39 | 499 |
| June 25, 2025 | 278.6 | 285.45 | 285.45 | 286.19 | 277.39 | 342 |
| June 24, 2025 | 281.33 | 280.06 | 280.06 | 282.2 | 278 | 663 |
| June 23, 2025 | 282.99 | 282.18 | 282.18 | 288.8 | 279.08 | 835 |
| June 20, 2025 | 280.69 | 277.43 | 277.43 | 284.74 | 275.56 | 177,366 |
| June 18, 2025 | 281.54 | 280.34 | 280.34 | 283.4 | 279.76 | 855 |
| June 17, 2025 | 280 | 281.32 | 281.32 | 281.32 | 277.55 | 313 |
| June 16, 2025 | 286.62 | 279.63 | 279.63 | 286.62 | 278.45 | 1,033 |
| June 13, 2025 | 281.94 | 284.89 | 284.89 | 295 | 281.72 | 735 |
| June 12, 2025 | 278.34 | 278.44 | 278.44 | 282.5 | 268.19 | 101 |
| June 11, 2025 | 276.71 | 274.11 | 274.11 | 276.71 | 268.19 | 759 |
| June 10, 2025 | 279 | 278.3 | 278.3 | 279 | 276.28 | 182 |
| June 09, 2025 | 276 | 276.96 | 276.96 | 277 | 273.81 | 408 |
| June 06, 2025 | 275.48 | 275.8 | 275.8 | 278 | 275.01 | 479 |
| June 05, 2025 | 278.25 | 273.12 | 273.12 | 283.82 | 272.92 | 686 |
| June 04, 2025 | 276.76 | 277 | 277 | 277.2 | 275.04 | 186 |
| June 03, 2025 | 279.99 | 276.6 | 276.46 | 279.99 | 269.5 | 164 |
| June 02, 2025 | 278.19 | 274.14 | 274.14 | 278.45 | 273.96 | 661 |
| May 30, 2025 | 275.5 | 276.6 | 276.6 | 276.73 | 271.13 | 138 |
| May 29, 2025 | 275.94 | 274.29 | 274.29 | 276.04 | 271.41 | 353 |
| May 28, 2025 | 280.5 | 275.88 | 275.88 | 286.23 | 275.61 | 725 |
| May 27, 2025 | 275.4 | 279.55 | 279.55 | 281.87 | 275.4 | 412 |
| May 23, 2025 | 275.35 | 274.25 | 274.25 | 276.12 | 273.4 | 162 |
| May 22, 2025 | 284.99 | 276.32 | 276.32 | 284.99 | 275.4 | 103 |
| May 21, 2025 | 285 | 278.38 | 278.38 | 285 | 277.24 | 724 |