293.81
+1.6998(+0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 291.16 | 293.81 | 293.81 | 293.81 | 290.77 | 46 |
| August 15, 2025 | 296.04 | 292.11 | 292.11 | 296.04 | 291.98 | 4 |
| August 14, 2025 | 294.75 | 292.71 | 294.49 | 294.75 | 292.54 | 49 |
| August 13, 2025 | 286.55 | 293.94 | 293.94 | 293.94 | 286.55 | 4 |
| August 12, 2025 | 281.68 | 282.86 | 282.86 | 282.86 | 281.68 | 1,045 |
| August 11, 2025 | 281.7 | 282.52 | 282.52 | 282.52 | 281.7 | 19 |
| August 08, 2025 | 281.45 | 277.59 | 277.59 | 281.45 | 275.99 | 4 |
| August 07, 2025 | 277.47 | 279.03 | 279.03 | 279.03 | 277.47 | 3 |
| August 06, 2025 | 280.27 | 278.09 | 278.09 | 281.1 | 278.09 | 15 |
| August 05, 2025 | 287.53 | 282.75 | 282.75 | 287.6 | 281.83 | 93 |
| August 04, 2025 | 293 | 280.61 | 280.61 | 293 | 279.41 | 902 |
| August 01, 2025 | 284.73 | 285.15 | 285.45 | 285.56 | 280.88 | 23 |
| July 31, 2025 | 298.17 | 295.57 | 295.57 | 298.17 | 295.57 | 43 |
| July 30, 2025 | 305.05 | 302.44 | 302.44 | 305.45 | 302.44 | 29 |
| July 29, 2025 | 302.08 | 303.06 | 303.06 | 303.06 | 301.33 | 374 |
| July 28, 2025 | 297.99 | 303.7 | 303.7 | 305.48 | 297.99 | 155 |
| July 25, 2025 | 298 | 297.64 | 297.64 | 298.19 | 293.39 | 34 |
| July 24, 2025 | 302.84 | 303.75 | 303.75 | 303.75 | 298.09 | 11 |
| July 23, 2025 | 295.8 | 295.71 | 295.71 | 297 | 291.82 | 31 |
| July 22, 2025 | 284.64 | 286.87 | 286.87 | 289.71 | 284.64 | 1,325 |
| July 21, 2025 | 280.4 | 284.55 | 284.55 | 285.76 | 279.16 | 172 |
| July 18, 2025 | 295.76 | 292.75 | 292.75 | 298.95 | 289.5 | 14 |
| July 17, 2025 | 289.59 | 293.62 | 293.62 | 294.61 | 289.59 | 1,776 |
| July 16, 2025 | 290.96 | 289.38 | 289.38 | 290.96 | 285 | 197 |
| July 15, 2025 | 303.2 | 289.53 | 289.53 | 310 | 289.53 | 3,569 |
| July 14, 2025 | 334 | 321.56 | 321.56 | 334 | 304.39 | 2,056 |
| July 11, 2025 | 354.38 | 354.38 | 354.38 | 354.38 | 354.38 | 30 |
| July 10, 2025 | 351.92 | 359.5 | 359.5 | 359.5 | 351.92 | 30 |
| July 09, 2025 | 350.63 | 346.77 | 346.77 | 350.63 | 346.77 | 32 |
| July 08, 2025 | 347.12 | 346.66 | 346.66 | 347.55 | 346.66 | 3 |
| July 07, 2025 | 350.92 | 348.69 | 348.69 | 350.92 | 347.95 | 14 |
| July 03, 2025 | 353.05 | 351.6 | 351.6 | 353.05 | 349.31 | 99 |
| July 02, 2025 | 355.98 | 353.55 | 353.55 | 356.63 | 352.42 | 21 |
| July 01, 2025 | 355.16 | 355.86 | 355.86 | 356.39 | 355.16 | 5 |
| June 30, 2025 | 349.41 | 348.09 | 348.09 | 351.48 | 348.09 | 245 |
| June 26, 2025 | 353.18 | 354.93 | 354.93 | 354.93 | 350.23 | 108 |
| June 25, 2025 | 346.07 | 346.07 | 346.07 | 346.07 | 346.07 | 2 |
| June 24, 2025 | 347.3 | 347.55 | 347.55 | 347.55 | 343.55 | 7 |
| June 23, 2025 | 344.14 | 339.75 | 339.75 | 344.14 | 339.75 | 3 |
| June 20, 2025 | 342 | 341.22 | 341.22 | 342 | 341.22 | 189 |
| June 18, 2025 | 338.23 | 341.33 | 341.33 | 341.33 | 338.23 | 4 |
| June 16, 2025 | 348 | 348.39 | 348.39 | 348.39 | 348 | 159 |
| June 13, 2025 | 343.16 | 344.54 | 344.54 | 344.54 | 343.16 | 24 |
| June 12, 2025 | 347.5 | 345.39 | 345.39 | 347.5 | 345.39 | 18 |
| June 11, 2025 | 348.91 | 348.91 | 348.91 | 348.91 | 348.91 | 2 |
| June 10, 2025 | 348.97 | 348.97 | 348.97 | 348.97 | 348.97 | 1 |
| June 09, 2025 | 350.95 | 350.95 | 350.95 | 350.95 | 350.95 | 377 |
| June 06, 2025 | 350.96 | 350.96 | 350.96 | 350.96 | 350.96 | 130 |
| June 05, 2025 | 350.06 | 346.89 | 346.89 | 350.06 | 346.89 | 17 |
| June 04, 2025 | 353.46 | 351.44 | 351.44 | 353.46 | 351.44 | 55 |
| June 03, 2025 | 340.94 | 346.09 | 346.09 | 346.09 | 340.94 | 127 |
| June 02, 2025 | 345.83 | 341.77 | 341.77 | 350.09 | 338.54 | 74 |
| May 30, 2025 | 353.89 | 351.72 | 351.72 | 353.89 | 348.81 | 71 |
| May 29, 2025 | 356.8 | 356.8 | 356.8 | 356.8 | 356.8 | 9 |
| May 28, 2025 | 357.95 | 356.99 | 356.99 | 357.95 | 356.99 | 0 |
| May 27, 2025 | 347.84 | 354.64 | 354.64 | 354.64 | 347.84 | 377 |
| May 23, 2025 | 345.56 | 342.8 | 342.8 | 345.56 | 342.26 | 15 |
| May 22, 2025 | 343.78 | 347.17 | 347.17 | 348.11 | 343.78 | 424 |
| May 21, 2025 | 357.5 | 350.99 | 350.99 | 357.5 | 350.99 | 187 |
| May 20, 2025 | 356.52 | 360.75 | 360.75 | 360.75 | 356.52 | 5 |