296.54
+0.5744(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 301.19 | 295.97 | 295.97 | 302.68 | 293.95 | 1.89M |
| September 04, 2025 | 298.92 | 301.19 | 301.19 | 301.58 | 296.71 | 1.74M |
| September 03, 2025 | 296.57 | 298.86 | 298.86 | 300.07 | 294.59 | 1.45M |
| September 02, 2025 | 301.64 | 299.77 | 299.77 | 302.45 | 298.31 | 1.65M |
| August 29, 2025 | 302.65 | 304.05 | 304.05 | 305.31 | 302.65 | 1.11M |
| August 28, 2025 | 303.04 | 304.1 | 304.1 | 304.45 | 301.75 | 1.49M |
| August 27, 2025 | 302.53 | 303.09 | 303.09 | 304.33 | 301.96 | 1.08M |
| August 26, 2025 | 303.13 | 303.45 | 303.45 | 304.67 | 302.12 | 2.5M |
| August 25, 2025 | 306.71 | 303.84 | 303.84 | 307.8 | 303.28 | 1.14M |
| August 22, 2025 | 306.45 | 307.95 | 307.95 | 308.9 | 303.37 | 1.15M |
| August 21, 2025 | 308.53 | 304.94 | 304.94 | 308.99 | 304.04 | 1.46M |
| August 20, 2025 | 306.84 | 309.03 | 309.03 | 310.08 | 305.67 | 1.43M |
| August 19, 2025 | 302.58 | 305.72 | 305.72 | 306.73 | 302.25 | 1.23M |
| August 18, 2025 | 302.02 | 302.65 | 302.65 | 303.16 | 301.1 | 1.16M |
| August 15, 2025 | 301.31 | 301.79 | 301.79 | 304.03 | 300.06 | 1.36M |
| August 14, 2025 | 304.95 | 301.68 | 301.68 | 304.96 | 301.43 | 1.07M |
| August 13, 2025 | 299.87 | 304.95 | 304.95 | 305.06 | 299.87 | 1.86M |
| August 12, 2025 | 303.52 | 299.63 | 299.63 | 304.2 | 299.01 | 1.28M |
| August 11, 2025 | 304.76 | 303.72 | 303.72 | 306.94 | 302.5 | 1.27M |
| August 08, 2025 | 304.13 | 305.81 | 305.81 | 306.83 | 303.62 | 879,400 |
| August 07, 2025 | 303.68 | 303.49 | 303.49 | 305.77 | 301.58 | 1.52M |
| August 06, 2025 | 300.58 | 301.64 | 301.64 | 302.46 | 298.66 | 1.88M |
| August 05, 2025 | 302.18 | 299.44 | 299.44 | 302.89 | 299.29 | 1.77M |
| August 04, 2025 | 300.55 | 302.26 | 302.26 | 303.09 | 300.37 | 1.56M |
| August 01, 2025 | 308 | 300.44 | 300.44 | 308.27 | 299.56 | 1.79M |
| July 31, 2025 | 309.32 | 309.5 | 309.5 | 315.26 | 308.81 | 2.03M |
| July 30, 2025 | 299.31 | 310.94 | 310.94 | 315.98 | 298.69 | 2.56M |
| July 29, 2025 | 307.97 | 308.64 | 308.64 | 309.69 | 305.5 | 2.63M |
| July 28, 2025 | 308.6 | 306.89 | 306.89 | 309.19 | 306.31 | 1.18M |
| July 25, 2025 | 307.16 | 308.63 | 308.63 | 308.82 | 306.17 | 967,227 |
| July 24, 2025 | 303.92 | 306.24 | 306.24 | 307.1 | 303.25 | 1.15M |
| July 23, 2025 | 302.38 | 304.23 | 304.23 | 304.51 | 301.5 | 1.14M |
| July 22, 2025 | 301.6 | 302.98 | 302.98 | 306.33 | 301.48 | 1.01M |
| July 21, 2025 | 301.69 | 300.9 | 300.9 | 303.3 | 300.75 | 949,700 |
| July 18, 2025 | 304.27 | 301.79 | 301.79 | 304.27 | 300.39 | 1.65M |
| July 17, 2025 | 299.88 | 302.12 | 302.12 | 303.37 | 299.88 | 1.31M |
| July 16, 2025 | 298.66 | 300.27 | 300.27 | 300.7 | 296.46 | 1.53M |
| July 15, 2025 | 302.07 | 298.18 | 298.18 | 303.21 | 298.05 | 965,555 |
| July 14, 2025 | 302.19 | 303.36 | 303.36 | 303.84 | 301.1 | 1.13M |
| July 11, 2025 | 305.43 | 302.65 | 302.65 | 305.86 | 301.84 | 1.1M |
| July 10, 2025 | 307.35 | 305.82 | 305.82 | 308.47 | 305.32 | 1.42M |
| July 09, 2025 | 308.21 | 308.41 | 308.41 | 308.66 | 305.26 | 1.36M |
| July 08, 2025 | 307.77 | 306.9 | 306.9 | 309.21 | 305.4 | 1.92M |
| July 07, 2025 | 309.18 | 308.4 | 308.4 | 310.81 | 306.9 | 1.63M |
| July 03, 2025 | 307 | 309.2 | 309.2 | 309.4 | 305.28 | 1.39M |
| July 02, 2025 | 307.32 | 305.05 | 305.05 | 308.75 | 300.79 | 1.33M |
| July 01, 2025 | 308.17 | 310.13 | 310.13 | 311.99 | 307.3 | 1.5M |
| June 30, 2025 | 303.37 | 308.4 | 308.4 | 308.88 | 302.61 | 2.41M |
| June 27, 2025 | 302.94 | 303.45 | 303.45 | 306.47 | 300.9 | 1.93M |
| June 26, 2025 | 299.24 | 302.98 | 302.98 | 303.9 | 296.75 | 2.3M |
| June 25, 2025 | 311.02 | 298.19 | 298.19 | 311.2 | 297.22 | 2.36M |
| June 24, 2025 | 311.25 | 311.4 | 311.4 | 311.67 | 308.15 | 1.31M |
| June 23, 2025 | 307.26 | 310.24 | 310.24 | 310.44 | 305.76 | 1.71M |
| June 20, 2025 | 308.51 | 306.26 | 306.26 | 308.51 | 304 | 3.3M |
| June 18, 2025 | 307.62 | 306.77 | 306.77 | 308.81 | 306.08 | 1.47M |
| June 17, 2025 | 308.77 | 307.62 | 307.62 | 309.3 | 306.85 | 2.36M |
| June 16, 2025 | 307.8 | 307.91 | 307.91 | 309.69 | 306.63 | 1.62M |
| June 13, 2025 | 307.07 | 306.82 | 306.82 | 310.85 | 305.74 | 2.02M |
| June 12, 2025 | 312.96 | 309.75 | 308.21 | 314.25 | 305.28 | 1.8M |
| June 11, 2025 | 314.38 | 312.37 | 310.81 | 314.38 | 310.93 | 1.32M |