304.65
+3.4191(+1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 307.43 | 303.6 | 303.6 | 307.46 | 299 | 24,750 |
| August 15, 2025 | 312.99 | 301.23 | 301.23 | 313 | 299.77 | 22,668 |
| August 14, 2025 | 308.94 | 310.37 | 310.37 | 314.1 | 304.9 | 26,605 |
| August 13, 2025 | 313.88 | 305.81 | 305.81 | 317.99 | 304.79 | 27,612 |
| August 12, 2025 | 304.92 | 310.08 | 310.08 | 310.4 | 303.46 | 22,564 |
| August 11, 2025 | 304.54 | 307.81 | 307.81 | 308.3 | 301.41 | 13,453 |
| August 08, 2025 | 304.94 | 303.51 | 303.51 | 307.87 | 302.73 | 19,144 |
| August 07, 2025 | 301.1 | 303.12 | 303.12 | 310.09 | 300.35 | 40,991 |
| August 06, 2025 | 294.82 | 300.22 | 300.22 | 300.75 | 291.9 | 28,201 |
| August 05, 2025 | 297 | 295.28 | 295.28 | 301.13 | 291.62 | 36,460 |
| August 04, 2025 | 286.53 | 295.96 | 295.96 | 298.48 | 286.53 | 18,144 |
| August 01, 2025 | 292.9 | 282.06 | 282.06 | 294.44 | 281.61 | 33,752 |
| July 31, 2025 | 302.19 | 294.38 | 294.38 | 307 | 244.7 | 24,863 |
| July 30, 2025 | 297.58 | 300.57 | 300.57 | 302 | 295.6 | 29,818 |
| July 29, 2025 | 294.7 | 297.5 | 297.5 | 302.11 | 294.69 | 33,620 |
| July 28, 2025 | 293 | 293.24 | 293.24 | 294.79 | 290.6 | 97,457 |
| July 25, 2025 | 289.39 | 289.14 | 289.14 | 292.5 | 287.3 | 11,076 |
| July 24, 2025 | 292 | 289.06 | 289.06 | 292 | 283.53 | 20,212 |
| July 23, 2025 | 280.57 | 278.68 | 278.68 | 281.01 | 272.5 | 22,457 |
| July 22, 2025 | 287.77 | 276.92 | 276.92 | 288 | 276.43 | 17,149 |
| July 21, 2025 | 283.87 | 288.68 | 288.68 | 290.39 | 282.62 | 25,983 |
| July 18, 2025 | 287.32 | 283.79 | 283.79 | 288 | 281.02 | 9,395 |
| July 17, 2025 | 280.08 | 286.08 | 286.08 | 288.24 | 279.9 | 28,663 |
| July 16, 2025 | 280.53 | 278.55 | 278.55 | 280.53 | 275.82 | 11,023 |
| July 15, 2025 | 278.2 | 281.98 | 281.98 | 283.32 | 277.96 | 24,563 |
| July 14, 2025 | 273.01 | 276.31 | 276.31 | 278.21 | 269.57 | 268,195 |
| July 11, 2025 | 274.8 | 274.7 | 274.7 | 276.41 | 271.89 | 11,661 |
| July 10, 2025 | 276.67 | 274.84 | 274.84 | 281.19 | 272.78 | 21,489 |
| July 09, 2025 | 271.9 | 278.5 | 278.5 | 279.38 | 270.11 | 30,983 |
| July 08, 2025 | 275.19 | 274.07 | 274.07 | 276.82 | 272.7 | 16,572 |
| July 07, 2025 | 275.3 | 274.57 | 274.57 | 277.42 | 272.62 | 15,989 |
| July 03, 2025 | 269.74 | 275.15 | 275.15 | 275.53 | 269.63 | 16,732 |
| July 02, 2025 | 265.96 | 271.1 | 271.1 | 271.68 | 262.7 | 25,484 |
| July 01, 2025 | 275.65 | 265.53 | 265.53 | 275.8 | 263.75 | 25,629 |
| June 30, 2025 | 271.24 | 273.9 | 273.9 | 277.68 | 271.18 | 28,901 |
| June 27, 2025 | 270.67 | 270.55 | 270.55 | 272.99 | 268.78 | 22,748 |
| June 26, 2025 | 264.5 | 269.36 | 269.36 | 269.42 | 264.11 | 27,077 |
| June 25, 2025 | 263.73 | 265.14 | 265.14 | 269.73 | 263.52 | 87,087 |
| June 24, 2025 | 256.5 | 261.7 | 261.7 | 265.8 | 256.18 | 39,710 |
| June 23, 2025 | 249 | 252.97 | 252.97 | 253.68 | 246.47 | 17,736 |
| June 20, 2025 | 250.51 | 247.19 | 247.19 | 254.4 | 244.29 | 26,771 |
| June 18, 2025 | 248.98 | 251.16 | 250.57 | 255.61 | 248.98 | 23,276 |
| June 17, 2025 | 251.57 | 249.26 | 248.67 | 253.92 | 247.97 | 20,135 |
| June 16, 2025 | 249.46 | 253.66 | 253.06 | 254.88 | 249.46 | 21,635 |
| June 13, 2025 | 253 | 250.79 | 250.2 | 254.04 | 248.22 | 28,618 |
| June 12, 2025 | 250.98 | 255.24 | 254.64 | 257.88 | 249.53 | 30,759 |
| June 11, 2025 | 243.89 | 254.25 | 253.65 | 254.58 | 243.42 | 98,812 |
| June 10, 2025 | 244.57 | 244.72 | 244.15 | 246.02 | 241.47 | 21,826 |
| June 09, 2025 | 247.32 | 244.24 | 244.24 | 248.01 | 241.12 | 60,960 |
| June 06, 2025 | 250 | 249.99 | 249.99 | 255.22 | 248.41 | 71,563 |
| June 05, 2025 | 262.15 | 262.46 | 262.46 | 264.83 | 259.2 | 245,519 |
| June 04, 2025 | 257.93 | 259.99 | 259.99 | 265.4 | 257.09 | 50,456 |
| June 03, 2025 | 248.68 | 254.2 | 254.2 | 257.86 | 248.1 | 289,615 |
| June 02, 2025 | 240.51 | 248.3 | 248.3 | 249.73 | 239.1 | 29,416 |
| May 30, 2025 | 240.62 | 237.62 | 237.62 | 242.23 | 234.93 | 19,390 |
| May 29, 2025 | 247.6 | 241.17 | 241.17 | 248.74 | 237.4 | 38,008 |
| May 28, 2025 | 236.3 | 238.13 | 238.13 | 238.45 | 234.42 | 41,615 |
| May 27, 2025 | 233.25 | 235.9 | 235.9 | 236.38 | 231.11 | 24,631 |
| May 23, 2025 | 230.4 | 228.26 | 228.26 | 230.97 | 224.11 | 6,676 |
| May 22, 2025 | 229.92 | 231.44 | 231.44 | 233.68 | 227.02 | 23,370 |