274.28
-1.13(-0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 273.93 | 274.28 | 272.73 | 274.28 | 272.11 | 384 |
| August 15, 2025 | 277.5 | 275.51 | 275.51 | 277.5 | 274.99 | 147 |
| August 14, 2025 | 271.61 | 274.99 | 274.99 | 276.88 | 271.61 | 427 |
| August 13, 2025 | 272.6 | 275.86 | 275.86 | 275.97 | 269.77 | 230 |
| August 12, 2025 | 271.75 | 270.2 | 270.2 | 272.13 | 269.7 | 130 |
| August 11, 2025 | 271.4 | 271.49 | 271.49 | 272.83 | 270.95 | 180 |
| August 08, 2025 | 269.93 | 271.6 | 271.6 | 271.72 | 269.82 | 308 |
| August 07, 2025 | 270.46 | 268.23 | 268.23 | 270.49 | 267.52 | 905 |
| August 06, 2025 | 268.9 | 269.89 | 269.89 | 270.9 | 267.95 | 458 |
| August 05, 2025 | 269 | 269.11 | 269.11 | 269.24 | 267.56 | 580 |
| August 04, 2025 | 267.4 | 267.4 | 267.4 | 270 | 266.98 | 520 |
| August 01, 2025 | 262.86 | 267.11 | 267.11 | 267.7 | 262.86 | 4,258 |
| July 31, 2025 | 265.8 | 266.77 | 266.77 | 268.07 | 265.8 | 1,848 |
| July 30, 2025 | 265.1 | 267.2 | 267.2 | 269.73 | 265.1 | 295 |
| July 29, 2025 | 268.99 | 267.14 | 267.14 | 269.05 | 266.57 | 273 |
| July 28, 2025 | 269.15 | 265.7 | 265.7 | 277.4 | 265.7 | 774 |
| July 25, 2025 | 270.58 | 269.89 | 269.89 | 272.89 | 269.49 | 460 |
| July 24, 2025 | 270.65 | 271 | 271 | 272.64 | 268.81 | 3,901 |
| July 23, 2025 | 283.74 | 267.37 | 267.37 | 285.01 | 264.8 | 3,459 |
| July 22, 2025 | 276.32 | 277.7 | 277.7 | 278.59 | 274.15 | 173 |
| July 21, 2025 | 276 | 273.88 | 273.88 | 276 | 273.44 | 212 |
| July 18, 2025 | 275 | 274.64 | 274.64 | 278.8 | 274.64 | 351 |
| July 17, 2025 | 276.71 | 275.79 | 275.79 | 277.55 | 274.27 | 622 |
| July 16, 2025 | 275.8 | 276.19 | 276.19 | 278.73 | 275.8 | 178 |
| July 15, 2025 | 279.4 | 277.71 | 277.71 | 279.4 | 275.69 | 544 |
| July 14, 2025 | 278 | 279.83 | 279.83 | 279.83 | 277.02 | 259 |
| July 11, 2025 | 280 | 278.68 | 278.68 | 280 | 277.5 | 932 |
| July 10, 2025 | 282.34 | 280.56 | 280.56 | 282.34 | 278.36 | 158 |
| July 09, 2025 | 280 | 279.24 | 279.24 | 282.34 | 278.06 | 1,281 |
| July 08, 2025 | 279.97 | 280.14 | 280.14 | 280.96 | 277.43 | 334 |
| July 07, 2025 | 282.73 | 283.55 | 283.55 | 283.97 | 280.56 | 967 |
| July 03, 2025 | 280.57 | 284.4 | 284.4 | 285.34 | 279.8 | 1,366 |
| July 02, 2025 | 291.5 | 281.69 | 281.69 | 291.5 | 278.05 | 15,300 |
| July 01, 2025 | 288.93 | 288.03 | 288.03 | 290.38 | 285.78 | 425 |
| June 30, 2025 | 284.05 | 285.44 | 285.44 | 287.56 | 283.65 | 349 |
| June 27, 2025 | 288.78 | 284.74 | 284.74 | 288.78 | 281.65 | 1,381 |
| June 26, 2025 | 283.52 | 284.7 | 284.7 | 284.83 | 282.55 | 1,264 |
| June 25, 2025 | 285.55 | 282.59 | 282.59 | 285.55 | 282.42 | 329 |
| June 24, 2025 | 288.5 | 287.04 | 287.04 | 288.83 | 286.28 | 4,736 |
| June 23, 2025 | 283.85 | 285.52 | 285.52 | 287 | 283.85 | 348 |
| June 20, 2025 | 281.82 | 284.85 | 284.85 | 286.23 | 278.54 | 121 |
| June 18, 2025 | 279.64 | 282.87 | 282.87 | 284.74 | 279.64 | 206 |
| June 17, 2025 | 283.96 | 283.49 | 283.49 | 286.41 | 282.75 | 1,813 |
| June 16, 2025 | 287 | 286.68 | 286.68 | 288.97 | 286.44 | 301 |
| June 13, 2025 | 287.66 | 287.68 | 287.68 | 288.88 | 286.5 | 699 |
| June 12, 2025 | 285.57 | 286.91 | 285.94 | 287.05 | 284.7 | 706 |
| June 11, 2025 | 287.9 | 286.66 | 285.69 | 287.9 | 284.25 | 3,017 |
| June 10, 2025 | 289.09 | 286.35 | 285.38 | 290.67 | 286.05 | 247 |
| June 09, 2025 | 290.22 | 287.32 | 286.35 | 294.25 | 284.38 | 762 |
| June 06, 2025 | 293.88 | 292.52 | 291.53 | 294.91 | 292.04 | 67 |
| June 05, 2025 | 293.62 | 290.27 | 289.29 | 293.91 | 289.09 | 171,623 |
| June 04, 2025 | 295.43 | 294.35 | 293.35 | 296.37 | 293.27 | 257 |
| June 03, 2025 | 297.8 | 294.88 | 293.88 | 300.57 | 292.84 | 777 |
| June 02, 2025 | 296.38 | 298.39 | 297.38 | 298.39 | 294.34 | 597 |
| May 30, 2025 | 285.01 | 296.05 | 296.05 | 296.27 | 285.01 | 373 |
| May 29, 2025 | 288.04 | 291.18 | 291.18 | 292.15 | 288.04 | 202 |
| May 28, 2025 | 289.49 | 289.88 | 289.88 | 290.44 | 288.08 | 90 |
| May 27, 2025 | 291.86 | 289.11 | 289.11 | 291.86 | 285.92 | 1,650 |
| May 23, 2025 | 284.08 | 285.43 | 285.43 | 288.52 | 284.08 | 428 |
| May 22, 2025 | 290.54 | 287.67 | 287.67 | 291 | 285.82 | 533 |