323.32
-1.39(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 328.06 | 323.32 | 323.32 | 330.59 | 323.32 | 4 |
| August 15, 2025 | 327.62 | 324.71 | 324.71 | 327.62 | 323.61 | 4 |
| August 14, 2025 | 329.21 | 326.23 | 326.23 | 334.13 | 326.23 | 5 |
| August 13, 2025 | 325.96 | 326.9 | 326.9 | 327.38 | 323.89 | 17 |
| August 12, 2025 | 321.81 | 325.45 | 325.45 | 325.45 | 318.95 | 17 |
| August 11, 2025 | 325.54 | 321.9 | 321.9 | 325.54 | 320.53 | 17 |
| August 08, 2025 | 323.89 | 322.03 | 322.14 | 323.94 | 320.47 | 188 |
| August 07, 2025 | 324 | 321.17 | 321.17 | 327.41 | 320.43 | 34 |
| August 06, 2025 | 319.94 | 321.08 | 321.08 | 322.02 | 318.15 | 49 |
| August 05, 2025 | 320.29 | 322.56 | 322.56 | 324.63 | 318.93 | 100 |
| August 04, 2025 | 319.99 | 316.99 | 316.99 | 321.04 | 314.56 | 20 |
| August 01, 2025 | 319.89 | 315.56 | 315.56 | 319.89 | 314.61 | 33 |
| July 31, 2025 | 321.06 | 322.94 | 322.94 | 325.83 | 317.51 | 39 |
| July 30, 2025 | 325.98 | 325.77 | 325.77 | 327.83 | 324.06 | 15 |
| July 29, 2025 | 329.62 | 326.91 | 326.91 | 329.94 | 326.32 | 171 |
| July 28, 2025 | 328.94 | 327.38 | 327.38 | 333.48 | 326.53 | 9 |
| July 25, 2025 | 332.73 | 327.94 | 327.94 | 332.73 | 327.08 | 102 |
| July 24, 2025 | 324.22 | 332.26 | 332.26 | 332.95 | 324.22 | 105 |
| July 23, 2025 | 332.71 | 331.97 | 331.97 | 336.79 | 327.89 | 7 |
| July 22, 2025 | 325.51 | 330.96 | 330.96 | 331.28 | 325.51 | 3 |
| July 21, 2025 | 339.08 | 335.01 | 335.01 | 339.27 | 332.74 | 128 |
| July 18, 2025 | 331.48 | 338.4 | 338.4 | 341.89 | 331.48 | 29 |
| July 17, 2025 | 329.33 | 327.99 | 327.99 | 339.64 | 327.76 | 239 |
| July 16, 2025 | 314.99 | 313.93 | 313.93 | 314.99 | 311.98 | 3 |
| July 15, 2025 | 321.68 | 316.85 | 316.85 | 321.68 | 316.85 | 85 |
| July 14, 2025 | 317.42 | 315.47 | 315.47 | 317.42 | 312.74 | 22 |
| July 11, 2025 | 321.48 | 316.99 | 316.99 | 321.48 | 315.57 | 32 |
| July 10, 2025 | 321.81 | 323.42 | 323.42 | 323.52 | 321.81 | 7 |
| July 09, 2025 | 318.93 | 318.93 | 318.93 | 318.93 | 318.93 | 1 |
| July 08, 2025 | 316.45 | 318.44 | 318.44 | 319.26 | 315.62 | 4 |
| July 07, 2025 | 324.92 | 321.7 | 321.7 | 324.92 | 318.42 | 70 |
| July 03, 2025 | 322 | 320.65 | 320.65 | 323.85 | 320.65 | 5 |
| July 02, 2025 | 316.19 | 318.8 | 318.8 | 318.8 | 316.19 | 1,770 |
| July 01, 2025 | 305.7 | 312.23 | 312.23 | 320.84 | 305.7 | 62 |
| June 30, 2025 | 310.06 | 310.54 | 310.54 | 310.54 | 308.16 | 1 |
| June 27, 2025 | 311.61 | 311.43 | 311.43 | 311.82 | 311.28 | 7 |
| June 26, 2025 | 309.88 | 309.5 | 309.5 | 309.88 | 306.87 | 3 |
| June 25, 2025 | 304.51 | 306.24 | 306.24 | 306.24 | 304.51 | 98 |
| June 24, 2025 | 303.55 | 308.8 | 308.8 | 311.48 | 303.55 | 2 |
| June 23, 2025 | 307.21 | 304.23 | 304.23 | 307.21 | 304.23 | 2 |
| June 20, 2025 | 304.14 | 308.21 | 308.21 | 309.95 | 304.14 | 4 |
| June 18, 2025 | 305.42 | 308.02 | 308.02 | 309.75 | 305.42 | 6 |
| June 17, 2025 | 311.89 | 309.94 | 309.94 | 311.89 | 309.94 | 79 |
| June 16, 2025 | 312.43 | 310.3 | 310.3 | 312.43 | 310.3 | 40 |
| June 13, 2025 | 318.27 | 313.97 | 313.97 | 318.27 | 312.1 | 8 |
| June 12, 2025 | 320.72 | 318.51 | 318.51 | 320.72 | 318.21 | 5 |
| June 11, 2025 | 321.14 | 322.83 | 322.83 | 322.83 | 321.14 | 3 |
| June 10, 2025 | 321.3 | 322.1 | 322.1 | 322.1 | 319.39 | 3 |
| June 09, 2025 | 323.05 | 320.57 | 320.57 | 323.85 | 318.36 | 22 |
| June 06, 2025 | 320.5 | 322.37 | 322.37 | 323.19 | 320.5 | 3 |
| June 05, 2025 | 319.25 | 319.8 | 319.8 | 320.05 | 318.86 | 23 |
| June 04, 2025 | 323.05 | 323.05 | 323.05 | 323.05 | 323.05 | 3 |
| June 03, 2025 | 311.41 | 320 | 320 | 320 | 311.41 | 1,627 |
| June 02, 2025 | 321.46 | 314.58 | 314.58 | 321.46 | 314.58 | 20 |
| May 30, 2025 | 320.45 | 320.21 | 320.21 | 321.58 | 320.21 | 3 |
| May 29, 2025 | 322.28 | 322.28 | 322.28 | 322.28 | 322.28 | 62 |
| May 28, 2025 | 324.8 | 322 | 322 | 324.8 | 322 | 4 |
| May 27, 2025 | 320.71 | 321.44 | 321.44 | 325 | 320.71 | 4 |
| May 23, 2025 | 316.12 | 319.13 | 319.13 | 320.55 | 316.12 | 4 |
| May 22, 2025 | 319.05 | 320.96 | 320.96 | 320.96 | 319.03 | 8 |