279.57
+8.1501(+3.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 278.05 | 279.57 | 279.57 | 280.39 | 275.8 | 3,588 |
September 05, 2025 | 271.8 | 272.88 | 272.88 | 273.14 | 270.48 | 407 |
September 04, 2025 | 264.21 | 268.37 | 268.37 | 268.37 | 264.21 | 552 |
September 03, 2025 | 275 | 269.35 | 269.35 | 275 | 267.99 | 379 |
September 02, 2025 | 265.33 | 270.49 | 270.49 | 270.6 | 265.26 | 121 |
August 29, 2025 | 273.9 | 273.89 | 273.89 | 274.99 | 266.57 | 1,430 |
August 28, 2025 | 283 | 275.47 | 275.47 | 286.27 | 273.68 | 1,842 |
August 27, 2025 | 289.93 | 294.36 | 294.36 | 294.51 | 288.25 | 682 |
August 26, 2025 | 288.63 | 286.08 | 286.08 | 289.98 | 286.08 | 79 |
August 22, 2025 | 283.73 | 287.24 | 288.74 | 288.74 | 280.45 | 185 |
August 21, 2025 | 278.53 | 284.15 | 284.15 | 284.15 | 278.53 | 235 |
August 20, 2025 | 281.88 | 281.04 | 281.04 | 284.96 | 280.19 | 268 |
August 19, 2025 | 282.2 | 282.39 | 282.39 | 284.54 | 281.5 | 204 |
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 |