310.33
-0.955(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 312.61 | 310.33 | 310.33 | 314.88 | 309.33 | 2,160 |
| September 04, 2025 | 311.37 | 311.29 | 311.29 | 313.02 | 309.84 | 4,806 |
| September 03, 2025 | 305.39 | 310.51 | 310.51 | 310.65 | 305.39 | 228 |
| September 02, 2025 | 302 | 308.31 | 308.31 | 313.39 | 299.81 | 1,368 |
| August 29, 2025 | 297.89 | 301.76 | 301.76 | 302.64 | 296.96 | 5,753 |
| August 28, 2025 | 296.54 | 298.09 | 298.09 | 301.11 | 293.61 | 120 |
| August 27, 2025 | 298.8 | 299.33 | 299.33 | 300.83 | 296.75 | 16 |
| August 26, 2025 | 290.9 | 299.33 | 299.33 | 299.33 | 287.16 | 1,500 |
| August 22, 2025 | 296.85 | 300.05 | 298.82 | 301.22 | 296.01 | 266 |
| August 21, 2025 | 290 | 295.47 | 295.47 | 296.8 | 285.49 | 5,773 |
| August 20, 2025 | 285 | 286.83 | 286.83 | 289.2 | 285 | 24 |
| August 19, 2025 | 286.68 | 287.29 | 287.29 | 290.26 | 285 | 108 |
| August 18, 2025 | 276.08 | 289.03 | 289.03 | 290.7 | 276.08 | 117 |
| August 15, 2025 | 289.4 | 289.3 | 289.3 | 289.85 | 285.85 | 105 |
| August 14, 2025 | 278.84 | 282.42 | 282.42 | 282.42 | 278.84 | 33 |
| August 13, 2025 | 277 | 281.1 | 281.1 | 281.42 | 275.53 | 141 |
| August 12, 2025 | 261.01 | 271.3 | 271.3 | 272.32 | 261 | 108 |
| August 11, 2025 | 268.62 | 269.39 | 269.39 | 271.99 | 265.73 | 1,408 |
| August 08, 2025 | 257.69 | 261.19 | 261.19 | 261.91 | 253.71 | 1,237 |
| August 07, 2025 | 257.53 | 253.44 | 253.44 | 257.53 | 253.44 | 1,239 |
| August 06, 2025 | 254 | 257.44 | 257.44 | 258.72 | 252 | 1,570 |
| August 05, 2025 | 244.7 | 255.03 | 255.03 | 257.5 | 244.25 | 268 |
| August 04, 2025 | 244.6 | 247.49 | 247.49 | 249.64 | 244.56 | 310 |
| August 01, 2025 | 249.45 | 245.75 | 245.75 | 252 | 244.83 | 94 |
| July 31, 2025 | 259.7 | 255.03 | 255.03 | 260.58 | 250.57 | 757 |
| July 30, 2025 | 251 | 256.32 | 256.32 | 257 | 241.25 | 2,941 |
| July 29, 2025 | 235 | 232.57 | 232.57 | 236.32 | 228.37 | 794 |
| July 28, 2025 | 237.52 | 237.57 | 237.57 | 238.8 | 235.81 | 135 |
| July 25, 2025 | 228.09 | 237.17 | 237.17 | 239.24 | 226.02 | 504 |
| July 24, 2025 | 236.86 | 235.53 | 235.53 | 236.86 | 228.94 | 735 |
| July 23, 2025 | 234.8 | 234.2 | 234.2 | 235.71 | 231.96 | 134 |
| July 22, 2025 | 222.14 | 227.3 | 227.3 | 230.16 | 222.14 | 206 |
| July 21, 2025 | 222.57 | 223.74 | 223.74 | 226.21 | 221.77 | 166 |
| July 18, 2025 | 225.74 | 216.44 | 216.44 | 225.74 | 203.84 | 553 |
| July 17, 2025 | 227.11 | 220.83 | 220.83 | 227.38 | 217.08 | 501 |
| July 16, 2025 | 221.69 | 225.14 | 225.14 | 225.39 | 221.5 | 80 |
| July 15, 2025 | 227 | 223.01 | 223.01 | 229 | 223.01 | 43 |
| July 14, 2025 | 228.47 | 229.89 | 229.89 | 231.25 | 227.16 | 124 |
| July 11, 2025 | 229.4 | 230.34 | 230.34 | 231.76 | 228.86 | 3,942 |
| July 10, 2025 | 233.5 | 236.49 | 236.49 | 236.49 | 231.79 | 55 |
| July 09, 2025 | 237.87 | 235.97 | 235.97 | 237.87 | 233.78 | 154 |
| July 08, 2025 | 237.21 | 239.74 | 239.74 | 239.74 | 236.25 | 84 |
| July 07, 2025 | 238.2 | 237.1 | 237.1 | 239.05 | 234.98 | 106 |
| July 03, 2025 | 243.7 | 242.63 | 242.63 | 246.51 | 239 | 837 |
| July 02, 2025 | 246.76 | 243.61 | 243.61 | 252.58 | 243.61 | 26,599 |
| July 01, 2025 | 241.82 | 250.99 | 250.99 | 252.55 | 241.82 | 22,818 |
| June 30, 2025 | 241.51 | 241.52 | 241.52 | 243.49 | 240.55 | 101 |
| June 27, 2025 | 240.5 | 243.56 | 243.56 | 243.56 | 239.22 | 286 |
| June 26, 2025 | 239.19 | 242.73 | 241.84 | 242.8 | 238.83 | 63 |
| June 25, 2025 | 240.45 | 240.46 | 239.58 | 240.46 | 236.94 | 37 |
| June 24, 2025 | 234.23 | 234.83 | 233.97 | 236.87 | 233.19 | 71 |
| June 23, 2025 | 239 | 239.52 | 238.64 | 239.55 | 235.31 | 552 |
| June 20, 2025 | 243.4 | 243.68 | 243.68 | 245.63 | 241.84 | 205,974 |
| June 18, 2025 | 242.11 | 243.11 | 243.11 | 243.34 | 240.4 | 79 |
| June 17, 2025 | 233.1 | 239.41 | 239.41 | 244.71 | 233.1 | 555 |
| June 16, 2025 | 234.69 | 233.35 | 233.35 | 235.58 | 232.9 | 27 |
| June 13, 2025 | 230.18 | 234.99 | 234.99 | 234.99 | 230.18 | 61 |
| June 12, 2025 | 230 | 227.7 | 227.7 | 233.36 | 227.7 | 292 |
| June 11, 2025 | 232.1 | 234.83 | 234.83 | 236.72 | 231.55 | 52 |
| June 10, 2025 | 234.63 | 234.09 | 234.09 | 235.93 | 232.82 | 127 |