281.87
-1.82(-0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 279.99 | 283.69 | 283.69 | 283.69 | 279.99 | 3 |
| August 14, 2025 | 282.4 | 280.66 | 280.66 | 282.57 | 279.63 | 98 |
| August 13, 2025 | 281.58 | 280.49 | 280.49 | 281.69 | 280 | 14 |
| August 12, 2025 | 280.1 | 278.85 | 278.85 | 281.05 | 278.24 | 40 |
| August 11, 2025 | 281.6 | 280.59 | 280.59 | 281.86 | 279 | 68 |
| August 08, 2025 | 285 | 283.91 | 283.91 | 285 | 283.58 | 10 |
| August 07, 2025 | 281.65 | 282.03 | 282.03 | 283.19 | 281.65 | 12 |
| August 06, 2025 | 282.85 | 283.66 | 283.66 | 284.06 | 281.67 | 8 |
| August 05, 2025 | 281.69 | 281.22 | 281.22 | 281.69 | 279.78 | 4 |
| August 04, 2025 | 279 | 277.99 | 277.99 | 281.45 | 277.78 | 124 |
| August 01, 2025 | 277.28 | 274.53 | 277.69 | 278.47 | 273 | 17 |
| July 31, 2025 | 285.68 | 276.21 | 276.21 | 286.01 | 272.96 | 81 |
| July 30, 2025 | 293.84 | 290.84 | 290.84 | 293.84 | 290.53 | 8 |
| July 29, 2025 | 287.77 | 288.52 | 288.52 | 288.91 | 287.77 | 450 |
| July 28, 2025 | 289.06 | 287.01 | 287.01 | 289.06 | 285.53 | 7 |
| July 25, 2025 | 289.8 | 285.21 | 285.21 | 290.33 | 285.21 | 10 |
| July 24, 2025 | 288 | 288.72 | 288.72 | 289.27 | 288 | 5 |
| July 23, 2025 | 291.19 | 289.5 | 289.5 | 291.35 | 289.2 | 5 |
| July 22, 2025 | 286.26 | 288.5 | 288.5 | 289.38 | 285.83 | 11 |
| July 21, 2025 | 284.7 | 285.41 | 285.41 | 286.77 | 284.3 | 9 |
| July 18, 2025 | 282.49 | 281.62 | 281.62 | 282.71 | 281.02 | 68 |
| July 17, 2025 | 286.6 | 284.58 | 284.58 | 286.74 | 284.55 | 18 |
| July 16, 2025 | 285.1 | 283.85 | 283.85 | 285.97 | 283.77 | 6 |
| July 15, 2025 | 289.67 | 285.28 | 285.28 | 290.39 | 284.8 | 11 |
| July 14, 2025 | 288.64 | 289.93 | 289.93 | 289.93 | 287.75 | 26 |
| July 11, 2025 | 287.75 | 287.75 | 287.75 | 288.54 | 286.71 | 6 |
| July 10, 2025 | 290.18 | 292.59 | 292.59 | 292.59 | 287.79 | 2 |
| July 09, 2025 | 290 | 289.63 | 289.63 | 293.61 | 287.85 | 38 |
| July 08, 2025 | 290.45 | 291.98 | 291.98 | 293.12 | 289.47 | 23 |
| July 07, 2025 | 298.87 | 294.6 | 294.6 | 298.87 | 291.3 | 45 |
| July 03, 2025 | 300 | 297.11 | 297.11 | 300 | 296.16 | 1 |
| July 02, 2025 | 299.72 | 297.53 | 297.53 | 299.72 | 296.93 | 6,705 |
| July 01, 2025 | 294.33 | 298.59 | 298.59 | 299.96 | 290.44 | 833 |
| June 30, 2025 | 289.33 | 288.75 | 288.75 | 291.12 | 285.45 | 84 |
| June 27, 2025 | 289.53 | 293.52 | 293.52 | 293.52 | 289.53 | 4 |
| June 26, 2025 | 289.71 | 287.33 | 287.33 | 291.3 | 286.18 | 8 |
| June 25, 2025 | 295.8 | 291.09 | 291.09 | 295.8 | 289.9 | 9 |
| June 24, 2025 | 297.51 | 293.7 | 293.7 | 297.51 | 292.75 | 19 |
| June 23, 2025 | 291.6 | 293.26 | 293.26 | 293.26 | 290.51 | 32 |
| June 20, 2025 | 290.81 | 290.18 | 290.18 | 296.62 | 288.68 | 169 |
| June 18, 2025 | 292.08 | 292.45 | 292.45 | 293.73 | 291.38 | 24 |
| June 17, 2025 | 293.23 | 294.71 | 294.71 | 295.89 | 293.18 | 4 |
| June 16, 2025 | 295.65 | 295.83 | 295.83 | 296.51 | 295.05 | 7 |
| June 13, 2025 | 294.24 | 294.66 | 294.66 | 295.39 | 294.18 | 29 |
| June 12, 2025 | 297.74 | 297.05 | 297.05 | 298.58 | 297 | 68 |
| June 11, 2025 | 305.35 | 304.89 | 301.89 | 307.29 | 303.55 | 2 |
| June 10, 2025 | 302.07 | 302.83 | 299.85 | 303.3 | 302.07 | 4 |
| June 09, 2025 | 302.86 | 303.09 | 300.11 | 303.45 | 302.21 | 24 |
| June 06, 2025 | 303.24 | 301.1 | 298.14 | 303.88 | 301.1 | 2 |
| June 05, 2025 | 304.3 | 302.57 | 299.59 | 304.3 | 300.56 | 26 |
| June 04, 2025 | 304.71 | 304.55 | 304.55 | 304.71 | 300.18 | 8 |
| June 03, 2025 | 310.35 | 303.56 | 303.56 | 310.35 | 303.56 | 3,620 |
| June 02, 2025 | 308.48 | 307.37 | 307.37 | 308.48 | 303.25 | 13 |
| May 30, 2025 | 306 | 304.39 | 304.39 | 306.68 | 304.39 | 16 |
| May 29, 2025 | 302.68 | 306.5 | 306.5 | 306.81 | 301.2 | 48 |
| May 28, 2025 | 300.92 | 299.42 | 299.42 | 300.97 | 299.42 | 14 |
| May 27, 2025 | 300.79 | 297.92 | 297.92 | 300.79 | 297.4 | 3 |
| May 23, 2025 | 297.05 | 296.26 | 296.26 | 297.05 | 295.03 | 432 |
| May 22, 2025 | 297 | 295.4 | 294.41 | 297 | 294.17 | 37 |
| May 21, 2025 | 306.99 | 300.35 | 300.35 | 306.99 | 300.35 | 9 |