280.73
+1.07(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 280.64 | 280.73 | 280.73 | 282.5 | 278.62 | 183 |
| August 15, 2025 | 276.75 | 279.66 | 279.66 | 279.66 | 274.38 | 600 |
| August 14, 2025 | 276.24 | 275.15 | 275.15 | 278.55 | 273.57 | 151 |
| August 13, 2025 | 274.8 | 275.47 | 275.47 | 278.65 | 273.73 | 564 |
| August 12, 2025 | 278.22 | 275.85 | 275.85 | 279.88 | 272.02 | 199 |
| August 11, 2025 | 279.71 | 282.14 | 282.14 | 283.34 | 277.58 | 248 |
| August 08, 2025 | 283 | 281.88 | 281.88 | 283 | 279.12 | 1,401 |
| August 07, 2025 | 286.32 | 280.96 | 280.96 | 286.73 | 273.41 | 853 |
| August 06, 2025 | 283.3 | 280.68 | 280.68 | 284.17 | 278.34 | 178 |
| August 05, 2025 | 286.7 | 284.91 | 284.91 | 286.81 | 283.52 | 169 |
| August 04, 2025 | 284.64 | 283.16 | 283.16 | 285.11 | 282 | 411 |
| August 01, 2025 | 285.98 | 281.5 | 281.5 | 285.98 | 278 | 1,205 |
| July 31, 2025 | 291 | 289.36 | 289.36 | 292.3 | 285 | 5,147 |
| July 30, 2025 | 284.26 | 290.13 | 290.13 | 290.13 | 284 | 375 |
| July 29, 2025 | 296 | 287.72 | 287.72 | 296.63 | 285.32 | 11,547 |
| July 28, 2025 | 285.48 | 294.88 | 294.88 | 298.69 | 285.48 | 1,867 |
| July 25, 2025 | 292.29 | 291.02 | 291.02 | 294 | 289.37 | 606 |
| July 24, 2025 | 288 | 290.73 | 290.73 | 292.93 | 286.16 | 1,974 |
| July 23, 2025 | 285.2 | 286.03 | 286.03 | 289 | 282.41 | 271 |
| July 22, 2025 | 282.73 | 287.09 | 287.09 | 287.09 | 281.63 | 306 |
| July 21, 2025 | 283.1 | 283.18 | 283.18 | 286.1 | 281.77 | 752 |
| July 18, 2025 | 278.12 | 283.69 | 283.69 | 284.15 | 276.3 | 320 |
| July 17, 2025 | 282.47 | 278.93 | 278.93 | 282.47 | 278.68 | 192 |
| July 16, 2025 | 280.97 | 280.36 | 280.36 | 281.03 | 278.87 | 531 |
| July 15, 2025 | 282.71 | 280.78 | 280.78 | 283 | 279.57 | 51 |
| July 14, 2025 | 277 | 281.11 | 281.11 | 282.63 | 275.2 | 215 |
| July 11, 2025 | 282.53 | 271.95 | 271.95 | 282.53 | 271.63 | 344 |
| July 10, 2025 | 285.84 | 284.95 | 284.95 | 286.44 | 283.3 | 241 |
| July 09, 2025 | 281.65 | 282.65 | 282.65 | 282.65 | 279.82 | 235 |
| July 08, 2025 | 279.6 | 277.45 | 277.45 | 284.31 | 276.31 | 498 |
| July 07, 2025 | 289.4 | 283.68 | 283.68 | 289.4 | 281.41 | 564 |
| July 03, 2025 | 273.15 | 281.55 | 281.55 | 285.09 | 273.15 | 1,085 |
| July 02, 2025 | 280.12 | 282.11 | 282.11 | 283.11 | 280.12 | 156 |
| July 01, 2025 | 287.76 | 285.42 | 285.42 | 290.75 | 278.55 | 1,437 |
| June 30, 2025 | 290 | 287.16 | 287.16 | 291.5 | 282.95 | 841 |
| June 27, 2025 | 288 | 284.68 | 284.68 | 288 | 279.12 | 1,054 |
| June 26, 2025 | 280.18 | 281.04 | 281.04 | 283.1 | 279.18 | 337 |
| June 25, 2025 | 281.07 | 279.64 | 279.64 | 283.82 | 279.64 | 670 |
| June 24, 2025 | 284.14 | 282.15 | 282.15 | 284.46 | 279.95 | 325 |
| June 23, 2025 | 279 | 278.01 | 278.01 | 282.67 | 276.33 | 289 |
| June 20, 2025 | 285 | 280.99 | 280.99 | 285 | 274.87 | 603 |
| June 18, 2025 | 282.55 | 279.24 | 279.24 | 283.1 | 279.24 | 171 |
| June 17, 2025 | 284.01 | 282.31 | 282.31 | 284.01 | 279.13 | 247 |
| June 16, 2025 | 283 | 284.28 | 284.28 | 284.56 | 279.12 | 36 |
| June 13, 2025 | 278.27 | 286 | 286 | 286 | 277.9 | 62 |
| June 12, 2025 | 287.4 | 281.28 | 281.28 | 291.29 | 281.28 | 379 |
| June 11, 2025 | 284.7 | 287.36 | 287.36 | 287.36 | 282.96 | 129 |
| June 10, 2025 | 283 | 284.25 | 284.25 | 285.32 | 283 | 422 |
| June 09, 2025 | 286.6 | 278.55 | 278.55 | 286.65 | 277.35 | 233 |
| June 06, 2025 | 289.72 | 288.78 | 288.78 | 290.32 | 286.76 | 1,834 |
| June 05, 2025 | 284.91 | 289.96 | 289.96 | 289.96 | 284.32 | 205 |
| June 04, 2025 | 287.48 | 284.99 | 284.99 | 289.1 | 283.42 | 171 |
| June 03, 2025 | 278 | 282.56 | 282.56 | 283.25 | 276.45 | 4,336 |
| June 02, 2025 | 276.98 | 278.02 | 278.02 | 281.44 | 275.76 | 768 |
| May 30, 2025 | 273.75 | 276.63 | 276.63 | 283.39 | 271.6 | 1,230 |
| May 29, 2025 | 273 | 275.93 | 275.93 | 285.59 | 264.59 | 4,939 |
| May 28, 2025 | 245 | 236.03 | 236.03 | 246 | 235.5 | 282 |
| May 27, 2025 | 237.33 | 238.49 | 238.49 | 239.92 | 234.6 | 144 |
| May 23, 2025 | 233.12 | 233 | 233 | 234.56 | 232.15 | 275 |
| May 22, 2025 | 234 | 235.92 | 235.92 | 236.13 | 232.69 | 81 |