305.38
-2.67(-0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 309 | 305.38 | 305.38 | 310.5 | 304.41 | 79 |
| August 15, 2025 | 312.39 | 308.05 | 308.05 | 312.39 | 307.46 | 15 |
| August 14, 2025 | 311.4 | 311.87 | 311.87 | 315.49 | 309.67 | 515 |
| August 13, 2025 | 320.08 | 310.65 | 310.65 | 320.08 | 307.75 | 46 |
| August 12, 2025 | 315.43 | 314.35 | 314.35 | 316.24 | 309.83 | 33 |
| August 11, 2025 | 313.72 | 314.57 | 314.57 | 315.11 | 305.1 | 161 |
| August 08, 2025 | 321.77 | 314.34 | 314.34 | 322.69 | 314.34 | 947 |
| August 07, 2025 | 319.53 | 312.99 | 312.99 | 319.53 | 308.69 | 74 |
| August 06, 2025 | 314.28 | 316.23 | 316.23 | 316.51 | 310 | 102 |
| August 05, 2025 | 343 | 317.51 | 317.51 | 343 | 312.55 | 1,341 |
| August 04, 2025 | 328.43 | 336.52 | 336.52 | 336.52 | 326.75 | 237 |
| August 01, 2025 | 320.25 | 323.21 | 323.21 | 323.21 | 316.17 | 78 |
| July 31, 2025 | 329.07 | 325.94 | 325.94 | 329.07 | 323.65 | 6,160 |
| July 30, 2025 | 325.63 | 326.18 | 326.18 | 326.18 | 321.51 | 3,360 |
| July 29, 2025 | 323.95 | 325.1 | 325.1 | 326.7 | 323.95 | 219 |
| July 28, 2025 | 325.02 | 326.01 | 326.01 | 326.93 | 324.01 | 31 |
| July 25, 2025 | 320.43 | 322.7 | 322.7 | 322.7 | 318.54 | 830 |
| July 24, 2025 | 325.2 | 324 | 324 | 325.2 | 323.2 | 98 |
| July 23, 2025 | 317.65 | 320.78 | 320.78 | 320.78 | 316.58 | 4 |
| July 22, 2025 | 318.98 | 316.98 | 316.98 | 318.98 | 313.53 | 154 |
| July 21, 2025 | 320.51 | 320.15 | 320.15 | 324.4 | 314.1 | 40 |
| July 18, 2025 | 322.9 | 323.54 | 323.54 | 323.79 | 321.04 | 126 |
| July 17, 2025 | 321 | 319.62 | 319.62 | 322.88 | 319.62 | 17 |
| July 16, 2025 | 320.05 | 318.75 | 318.75 | 320.05 | 315 | 22 |
| July 15, 2025 | 320.02 | 320.89 | 320.89 | 320.89 | 320.02 | 130 |
| July 14, 2025 | 314.74 | 320.49 | 320.49 | 320.49 | 312.9 | 65 |
| July 11, 2025 | 313.7 | 312.74 | 312.74 | 314.63 | 311.49 | 5 |
| July 10, 2025 | 318 | 312.34 | 312.34 | 318 | 311.93 | 156 |
| July 09, 2025 | 316.54 | 316.66 | 316.66 | 319.17 | 316.54 | 92 |
| July 08, 2025 | 320.86 | 316.12 | 316.12 | 324.19 | 315.24 | 66 |
| July 07, 2025 | 327.03 | 325.23 | 325.23 | 328.23 | 324.2 | 292 |
| July 03, 2025 | 321.25 | 321.46 | 321.46 | 323.57 | 320 | 340 |
| July 02, 2025 | 315.44 | 319.5 | 319.5 | 320 | 315.44 | 7 |
| July 01, 2025 | 326.45 | 322.22 | 322.22 | 328.05 | 319.04 | 26 |
| June 30, 2025 | 328.19 | 326.23 | 326.11 | 328.39 | 322.48 | 626 |
| June 27, 2025 | 322.88 | 324.57 | 324.45 | 326.28 | 321.3 | 105 |
| June 26, 2025 | 318.9 | 320.95 | 320.83 | 321.88 | 317.61 | 321 |
| June 25, 2025 | 317.62 | 315.97 | 315.85 | 319.05 | 314.42 | 80 |
| June 24, 2025 | 319.92 | 317.44 | 317.32 | 320.6 | 315.38 | 596 |
| June 23, 2025 | 308.75 | 318.88 | 318.76 | 318.88 | 308.75 | 191 |
| June 20, 2025 | 310.95 | 313.86 | 313.86 | 317.35 | 310.95 | 360 |
| June 18, 2025 | 308.56 | 311.25 | 311.25 | 311.25 | 307.17 | 27 |
| June 17, 2025 | 296.01 | 305.23 | 305.23 | 305.23 | 296.01 | 70 |
| June 16, 2025 | 305.82 | 305.57 | 305.57 | 307.57 | 304.56 | 277 |
| June 13, 2025 | 305.54 | 306.22 | 306.22 | 306.22 | 301.59 | 21 |
| June 12, 2025 | 299.83 | 305.99 | 305.99 | 306.71 | 299.83 | 43 |
| June 11, 2025 | 302.11 | 303.41 | 303.41 | 304.23 | 297 | 140 |
| June 10, 2025 | 304.88 | 300.96 | 300.96 | 304.88 | 300.74 | 57 |
| June 09, 2025 | 303.35 | 302.79 | 302.79 | 305 | 297.94 | 152 |
| June 06, 2025 | 290.74 | 302.9 | 302.9 | 304.52 | 290.74 | 56 |
| June 05, 2025 | 301.78 | 301.05 | 301.05 | 302.49 | 300.39 | 35 |
| June 04, 2025 | 301.2 | 301.08 | 301.08 | 301.2 | 298.48 | 58 |
| June 03, 2025 | 310.88 | 299.97 | 299.97 | 310.88 | 297.24 | 75 |
| June 02, 2025 | 299.62 | 299.49 | 299.49 | 301.86 | 297.7 | 364 |
| May 30, 2025 | 300 | 296.81 | 296.81 | 302.5 | 296.4 | 140 |
| May 29, 2025 | 294 | 295.58 | 295.58 | 299.45 | 290.14 | 162 |
| May 28, 2025 | 286.42 | 294.26 | 294.26 | 294.66 | 280.16 | 3,163 |
| May 27, 2025 | 271.4 | 271.13 | 271.13 | 273.6 | 270.56 | 110 |
| May 23, 2025 | 266.32 | 267.09 | 267.09 | 267.64 | 264.21 | 48 |
| May 22, 2025 | 268.06 | 267.4 | 267.4 | 269.14 | 266.49 | 89 |