276.21
+1.5799(+0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 276.99 | 276.21 | 276 | 277.16 | 274.75 | 2,194 |
| August 15, 2025 | 271.06 | 274.35 | 274.35 | 274.66 | 270.31 | 158 |
| August 14, 2025 | 275.71 | 272.21 | 272.21 | 277 | 269.69 | 629 |
| August 13, 2025 | 278 | 276.51 | 276.51 | 280 | 274.24 | 626 |
| August 12, 2025 | 274.41 | 274.27 | 274.27 | 274.86 | 269.14 | 1,873 |
| August 11, 2025 | 272.12 | 274.48 | 274.48 | 275.6 | 267.03 | 1,910 |
| August 08, 2025 | 274 | 269.21 | 269.21 | 274.62 | 268.58 | 492 |
| August 07, 2025 | 289.07 | 273.42 | 273.42 | 291.23 | 267.23 | 1,219 |
| August 06, 2025 | 282.5 | 287.07 | 287.07 | 287.36 | 281.7 | 541 |
| August 05, 2025 | 287 | 282.45 | 282.45 | 287.34 | 282.23 | 266 |
| August 04, 2025 | 282 | 284.75 | 284.75 | 285.79 | 279.13 | 1,258 |
| August 01, 2025 | 282.53 | 276.15 | 276.15 | 283.83 | 274.43 | 1,058 |
| July 31, 2025 | 288.83 | 291.31 | 291.31 | 292 | 282.25 | 2,389 |
| July 30, 2025 | 291.02 | 287.29 | 287.29 | 291.71 | 283.51 | 535 |
| July 29, 2025 | 289.74 | 290.16 | 290.16 | 293.65 | 286.99 | 2,081 |
| July 28, 2025 | 288.51 | 289.6 | 289.6 | 289.99 | 286.14 | 435 |
| July 25, 2025 | 284.48 | 288.56 | 288.56 | 288.84 | 283.9 | 889 |
| July 24, 2025 | 286.42 | 282.47 | 282.47 | 286.42 | 281.12 | 289 |
| July 23, 2025 | 287.5 | 283.81 | 283.81 | 287.5 | 280 | 640 |
| July 22, 2025 | 291.77 | 284.47 | 284.47 | 294.26 | 283.31 | 2,643 |
| July 21, 2025 | 289.82 | 289 | 289 | 293.55 | 287.87 | 3,279 |
| July 18, 2025 | 287.67 | 287.22 | 287.22 | 289.56 | 284.8 | 476 |
| July 17, 2025 | 288.24 | 287.36 | 287.36 | 288.89 | 286.07 | 474 |
| July 16, 2025 | 287.94 | 287.83 | 287.83 | 290.29 | 284.71 | 4,784 |
| July 15, 2025 | 292.93 | 289.54 | 289.71 | 292.93 | 287.31 | 1,781 |
| July 14, 2025 | 289.74 | 292.27 | 292.27 | 294.95 | 286 | 1,923 |
| July 11, 2025 | 297.01 | 293.03 | 293.03 | 298.57 | 292.74 | 1,507 |
| July 10, 2025 | 316.5 | 304.2 | 304.2 | 316.5 | 297.9 | 2,377 |
| July 09, 2025 | 313.16 | 316.23 | 316.23 | 316.39 | 311.54 | 798 |
| July 08, 2025 | 316.68 | 310.35 | 310.35 | 318.46 | 307.52 | 1,486 |
| July 07, 2025 | 314.22 | 311.7 | 311.7 | 315.8 | 309.65 | 370 |
| July 03, 2025 | 310 | 314.98 | 314.98 | 316.28 | 308.47 | 4,588 |
| July 02, 2025 | 307.14 | 311.33 | 311.33 | 311.99 | 305.69 | 340 |
| July 01, 2025 | 313.59 | 307.24 | 307.24 | 317 | 301.88 | 8,566 |
| June 30, 2025 | 317.02 | 312.58 | 312.58 | 317.24 | 303.65 | 2,214 |
| June 27, 2025 | 315.62 | 316.71 | 316.71 | 316.99 | 313 | 618 |
| June 26, 2025 | 312.54 | 315.83 | 315.83 | 317.11 | 310.93 | 54,093 |
| June 25, 2025 | 312 | 312.98 | 312.98 | 316.41 | 310.44 | 2,716 |
| June 24, 2025 | 313.22 | 309.45 | 309.45 | 314.4 | 306.81 | 1,392 |
| June 23, 2025 | 300.58 | 309.55 | 309.55 | 309.55 | 298 | 1,237 |
| June 20, 2025 | 307.98 | 303.67 | 303.67 | 308.5 | 303.67 | 2,768 |
| June 18, 2025 | 306.5 | 303.54 | 303.54 | 307.98 | 302.68 | 1,823 |
| June 17, 2025 | 303.14 | 305.44 | 305.44 | 305.5 | 299.68 | 1,098 |
| June 16, 2025 | 305 | 305.5 | 306.91 | 309.1 | 303.55 | 2,009 |
| June 13, 2025 | 292.4 | 302.28 | 302.28 | 305.45 | 292.36 | 1,779 |
| June 12, 2025 | 296.68 | 303.3 | 303.3 | 306.43 | 296.68 | 1,392 |
| June 11, 2025 | 297.2 | 301.97 | 301.97 | 302.81 | 296.34 | 487 |
| June 10, 2025 | 300.47 | 297.82 | 297.82 | 303.66 | 296.52 | 985 |
| June 09, 2025 | 303.03 | 303.77 | 303.77 | 305.16 | 299.69 | 906 |
| June 06, 2025 | 302.63 | 305.56 | 305.56 | 306.57 | 302.45 | 810 |
| June 05, 2025 | 298.15 | 301.15 | 301.15 | 303.61 | 297.86 | 1,882 |
| June 04, 2025 | 296.18 | 297.96 | 297.96 | 303.47 | 295.17 | 1,231 |
| June 03, 2025 | 293.25 | 297.63 | 297.63 | 297.63 | 290.41 | 1,802 |
| June 02, 2025 | 275 | 291.41 | 291.41 | 292.25 | 274.5 | 4,089 |
| May 30, 2025 | 260.5 | 269.79 | 269.79 | 273.73 | 260 | 11,130 |
| May 29, 2025 | 256 | 252.64 | 252.64 | 256 | 248.91 | 1,532 |
| May 28, 2025 | 256.91 | 252.53 | 252.53 | 256.91 | 252.53 | 449 |
| May 27, 2025 | 254.32 | 258.12 | 258.12 | 259.2 | 254.32 | 997 |
| May 23, 2025 | 248 | 255.1 | 255.1 | 255.54 | 247.59 | 1,018 |
| May 22, 2025 | 249.5 | 249.47 | 249.47 | 253.08 | 247.56 | 142 |