275.76
-1.8201(-0.66%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 272.9 | 274.52 | 274.52 | 274.52 | 272.9 | 64 |
September 04, 2025 | 268.45 | 272.9 | 272.9 | 272.9 | 268.45 | 189 |
September 03, 2025 | 270.03 | 265.8 | 265.8 | 270.03 | 265.8 | 451 |
September 02, 2025 | 271.75 | 273.35 | 273.35 | 273.35 | 270 | 174 |
August 29, 2025 | 275.12 | 272.23 | 272.23 | 275.4 | 272.23 | 51 |
August 28, 2025 | 279.51 | 275.63 | 275.63 | 281.13 | 275.6 | 336 |
August 27, 2025 | 284.73 | 281.15 | 281.15 | 286.84 | 279.97 | 101 |
August 26, 2025 | 285.84 | 285.51 | 285.51 | 287.14 | 285.51 | 398 |
August 22, 2025 | 290 | 293.38 | 293.38 | 293.43 | 288.16 | 77 |
August 21, 2025 | 288.11 | 287.77 | 287.77 | 288.69 | 286.12 | 8 |
August 20, 2025 | 289.5 | 289.22 | 289.22 | 290.27 | 285.47 | 6 |
August 19, 2025 | 285.75 | 284.78 | 284.78 | 287.45 | 284.73 | 276 |
August 18, 2025 | 283 | 286.95 | 286.95 | 288.35 | 283 | 61 |
August 15, 2025 | 284.69 | 284.16 | 284.16 | 286.99 | 283.29 | 44 |
August 14, 2025 | 285.42 | 284.74 | 284.74 | 288.42 | 284.74 | 46 |
August 13, 2025 | 283.51 | 288.02 | 287.42 | 289 | 283.01 | 476 |
August 12, 2025 | 287 | 283.25 | 283.25 | 287 | 283.25 | 67 |
August 11, 2025 | 282.5 | 283.12 | 283.12 | 285.86 | 282.5 | 60 |
August 08, 2025 | 281.4 | 283.64 | 283.64 | 283.64 | 279.69 | 12 |
August 07, 2025 | 283.57 | 279.43 | 279.43 | 283.57 | 278.76 | 120 |
August 06, 2025 | 284.67 | 281.13 | 281.13 | 285.49 | 280.7 | 176 |
August 05, 2025 | 286.49 | 284.5 | 284.5 | 286.49 | 278.29 | 540 |
August 04, 2025 | 280.84 | 289.74 | 289.74 | 290.42 | 278 | 266 |
August 01, 2025 | 275.36 | 274.62 | 274.62 | 279.36 | 271.5 | 420 |
July 31, 2025 | 272.85 | 275.53 | 275.53 | 276.68 | 272.85 | 26 |
July 30, 2025 | 270.65 | 277.76 | 277.76 | 277.93 | 270.65 | 72 |
July 29, 2025 | 276.04 | 277.3 | 277.3 | 277.36 | 271.92 | 462 |
July 28, 2025 | 275.94 | 274.1 | 274.1 | 281.49 | 271.27 | 52 |
July 25, 2025 | 274 | 273.96 | 273.96 | 274 | 271.53 | 113 |
July 24, 2025 | 273.43 | 272.85 | 272.85 | 273.43 | 271.14 | 18 |
July 23, 2025 | 269.5 | 270.37 | 270.37 | 270.99 | 268.66 | 327 |
July 22, 2025 | 263.53 | 265.77 | 265.77 | 267.16 | 261.02 | 113 |
July 21, 2025 | 260 | 259.03 | 259.03 | 261.2 | 258 | 86 |
July 18, 2025 | 258.55 | 260.42 | 260.42 | 260.42 | 257.05 | 19 |
July 17, 2025 | 254.83 | 256.12 | 256.12 | 256.12 | 253.15 | 9 |
July 16, 2025 | 252.45 | 252.79 | 252.79 | 253.94 | 251.76 | 104 |
July 15, 2025 | 259.66 | 256.78 | 256.78 | 259.66 | 256.78 | 4 |
July 14, 2025 | 254.27 | 254.95 | 254.95 | 255.36 | 252.31 | 31 |
July 11, 2025 | 255.84 | 253.96 | 253.96 | 257.55 | 252.73 | 78 |
July 10, 2025 | 255.33 | 258.94 | 258.94 | 260.81 | 255.33 | 8 |
July 09, 2025 | 257 | 254.83 | 254.83 | 258 | 254.83 | 75 |
July 08, 2025 | 257.55 | 259.36 | 259.36 | 259.36 | 254.95 | 29 |
July 07, 2025 | 254.28 | 256.21 | 256.21 | 258.02 | 254.28 | 45 |
July 03, 2025 | 254.68 | 255.72 | 255.72 | 257.37 | 254.63 | 221 |
July 02, 2025 | 257 | 255.45 | 255.45 | 257.58 | 254.61 | 12 |
July 01, 2025 | 257.22 | 257.95 | 257.95 | 257.95 | 254.99 | 4,337 |
June 30, 2025 | 253.78 | 256.27 | 256.27 | 257.2 | 253.78 | 8 |
June 27, 2025 | 255.92 | 255.45 | 255.45 | 256.2 | 251.54 | 27 |
June 26, 2025 | 258.09 | 257.4 | 257.4 | 259.6 | 256.5 | 39 |
June 25, 2025 | 258.71 | 260.32 | 260.32 | 260.32 | 255.91 | 114 |
June 24, 2025 | 253.01 | 253.8 | 253.8 | 256.69 | 252.58 | 35 |
June 23, 2025 | 254 | 251.03 | 251.03 | 254 | 249.52 | 43 |
June 20, 2025 | 250.96 | 253.2 | 253.2 | 253.54 | 250.96 | 35 |
June 18, 2025 | 249.3 | 251.97 | 251.97 | 253.38 | 249.3 | 6 |
June 17, 2025 | 249 | 250.89 | 250.89 | 251.06 | 249 | 182 |
June 16, 2025 | 249.61 | 251.78 | 251.78 | 251.78 | 249.56 | 2 |
June 13, 2025 | 249.92 | 251.52 | 251.52 | 251.52 | 248.07 | 26 |
June 12, 2025 | 250.68 | 251.94 | 251.94 | 251.94 | 250.06 | 1 |
June 11, 2025 | 253 | 252.03 | 252.03 | 254.19 | 251.78 | 56 |
June 10, 2025 | 253.5 | 254.07 | 254.07 | 254.68 | 252.69 | 51 |