308.64
+0.25(+0.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 310.38 | 310.38 | 310.38 | 310.38 | 310.38 | 22 |
September 04, 2025 | 303.3 | 305.52 | 305.52 | 305.52 | 303.3 | 2 |
September 03, 2025 | 302.63 | 300.22 | 300.22 | 302.63 | 297.97 | 81 |
September 02, 2025 | 295.6 | 299.46 | 299.46 | 299.46 | 295.6 | 11 |
August 28, 2025 | 308.42 | 308.42 | 308.42 | 308.42 | 308.42 | 12 |
August 26, 2025 | 304.51 | 302.38 | 302.38 | 304.51 | 302.38 | 5 |
August 22, 2025 | 296.08 | 306.32 | 306.32 | 306.32 | 296.08 | 16 |
August 21, 2025 | 293.95 | 297 | 297 | 299 | 293.95 | 562 |
August 20, 2025 | 298.01 | 296.55 | 296.55 | 298.86 | 296.55 | 15 |
August 19, 2025 | 294.27 | 297.52 | 297.52 | 297.52 | 294.27 | 6 |
August 18, 2025 | 294.15 | 294.85 | 294.85 | 294.85 | 294.15 | 5 |
August 15, 2025 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | 6 |
August 14, 2025 | 292.38 | 293.52 | 293.52 | 293.52 | 292 | 6 |
August 13, 2025 | 285.02 | 286.6 | 286.6 | 286.6 | 285.02 | 330 |
August 11, 2025 | 279.04 | 278.47 | 278.47 | 279.04 | 278.47 | 5 |
August 08, 2025 | 278.56 | 278.56 | 278.56 | 278.56 | 278.56 | 1 |
August 07, 2025 | 280 | 276.99 | 276.99 | 280 | 276.99 | 2 |
August 06, 2025 | 268.12 | 270.77 | 270.77 | 270.77 | 268.12 | 702 |
August 04, 2025 | 269 | 272.54 | 272.54 | 272.54 | 269 | 11 |
August 01, 2025 | 266.9 | 263.64 | 263.64 | 271.98 | 263.64 | 26 |
July 31, 2025 | 271.37 | 273.42 | 273.42 | 273.51 | 269.11 | 2 |
July 30, 2025 | 268.11 | 273.16 | 273.16 | 275.7 | 268.11 | 13 |
July 29, 2025 | 277.39 | 278.98 | 278.98 | 278.98 | 277.39 | 2 |
July 28, 2025 | 267.09 | 267.09 | 267.09 | 267.09 | 267.09 | 1,102 |
July 25, 2025 | 258.95 | 258.95 | 258.95 | 258.95 | 258.95 | 2 |
July 24, 2025 | 261.59 | 261.59 | 261.59 | 261.59 | 261.59 | 2 |
July 23, 2025 | 257.86 | 257.86 | 257.86 | 257.86 | 257.86 | 1 |
July 21, 2025 | 256.04 | 257.79 | 257.79 | 257.79 | 252.38 | 1 |
July 18, 2025 | 252.47 | 253.14 | 253.14 | 253.14 | 252.47 | 3 |
July 16, 2025 | 251.68 | 251.68 | 251.68 | 251.68 | 251.68 | 16 |
July 15, 2025 | 258.89 | 258.89 | 258.89 | 258.89 | 257.09 | 14 |
July 14, 2025 | 253.93 | 253.92 | 253.92 | 254.8 | 253.92 | 14 |
July 11, 2025 | 255.21 | 256.37 | 256.37 | 256.37 | 255.21 | 6 |
July 10, 2025 | 261.16 | 260.3 | 260.3 | 261.16 | 260.3 | 6 |
July 09, 2025 | 256.25 | 256.25 | 256.25 | 256.25 | 256.25 | 8 |
July 08, 2025 | 258.6 | 259.5 | 259.5 | 259.5 | 256.68 | 3 |
July 07, 2025 | 258.91 | 258.53 | 258.53 | 258.91 | 258.53 | 4 |
July 03, 2025 | 260.38 | 261.67 | 261.67 | 261.67 | 260.38 | 2 |
July 01, 2025 | 255.72 | 259.71 | 259.71 | 260.42 | 255.72 | 15 |
June 30, 2025 | 259.16 | 259.16 | 259.16 | 259.16 | 259.16 | 4 |
June 27, 2025 | 253.83 | 259.21 | 259.21 | 259.87 | 253.83 | 54 |
June 26, 2025 | 245.71 | 250.71 | 250.71 | 250.71 | 245.71 | 5 |
June 25, 2025 | 246.06 | 248.7 | 248.7 | 249.82 | 246.06 | 2 |
June 24, 2025 | 249.85 | 249.01 | 249.01 | 249.89 | 249.01 | 10 |
June 23, 2025 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | 2 |
June 18, 2025 | 235.02 | 235.02 | 235.02 | 235.02 | 235.02 | 145 |
June 16, 2025 | 238.39 | 241.49 | 241.49 | 241.49 | 238.03 | 7 |
June 13, 2025 | 240.26 | 238.4 | 238.4 | 240.26 | 237.63 | 26 |
June 11, 2025 | 241.44 | 241.44 | 241.44 | 241.44 | 241.44 | 20 |
June 10, 2025 | 231.99 | 235.87 | 235.87 | 235.87 | 231.99 | 4 |
June 06, 2025 | 230.43 | 230.43 | 230.43 | 230.43 | 230.43 | 2 |
June 04, 2025 | 225.55 | 227.22 | 227.22 | 227.22 | 224.9 | 54 |
June 03, 2025 | 222.39 | 224.04 | 224.04 | 224.04 | 222.39 | 26 |
June 02, 2025 | 220.29 | 220.77 | 220.77 | 220.83 | 218.14 | 400 |
May 30, 2025 | 224.22 | 224.22 | 224.22 | 224.22 | 224.22 | 0 |
May 28, 2025 | 222.26 | 221.56 | 221.56 | 222.26 | 221.56 | 90 |
May 27, 2025 | 217.32 | 220.06 | 220.06 | 221.35 | 217.05 | 435 |
May 22, 2025 | 216.38 | 214.17 | 214.17 | 216.38 | 214.17 | 6 |
May 21, 2025 | 226.24 | 218.14 | 216.93 | 226.24 | 216.93 | 8 |
May 20, 2025 | 228.73 | 228.73 | 228.73 | 228.73 | 228.73 | 12 |