307.99
+1.3811(+0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 29, 2025 | 305.18 | 306.61 | 306.61 | 307.78 | 304.43 | 1.12M |
| July 28, 2025 | 304.58 | 304.47 | 304.47 | 306.11 | 303.22 | 720,252 |
| July 25, 2025 | 301.71 | 303.28 | 303.28 | 304.36 | 300.07 | 1.03M |
| July 24, 2025 | 300.85 | 301.1 | 301.1 | 302.29 | 299.04 | 1.29M |
| July 23, 2025 | 300.9 | 300.98 | 300.98 | 302.4 | 298.49 | 1.68M |
| July 22, 2025 | 296.45 | 299.43 | 299.43 | 300.6 | 295.58 | 1.2M |
| July 21, 2025 | 296.09 | 295.16 | 295.16 | 298.77 | 294.81 | 1.59M |
| July 18, 2025 | 293.71 | 297.03 | 297.03 | 297.7 | 292.3 | 2.42M |
| July 17, 2025 | 289.67 | 292.16 | 292.16 | 292.38 | 288.86 | 1.64M |
| July 16, 2025 | 289.79 | 289.47 | 289.47 | 290.93 | 286.52 | 1.35M |
| July 15, 2025 | 293.26 | 288.96 | 288.96 | 294.73 | 288.65 | 1.83M |
| July 14, 2025 | 298.37 | 294.55 | 294.55 | 298.37 | 286.69 | 3.75M |
| July 11, 2025 | 285.61 | 280.39 | 280.39 | 286.16 | 279.9 | 2.44M |
| July 10, 2025 | 300 | 286.11 | 286.11 | 300.48 | 281.65 | 4.7M |
| July 09, 2025 | 316.07 | 307.27 | 307.27 | 316.14 | 300 | 2.53M |
| July 08, 2025 | 317.67 | 314.91 | 314.91 | 319.13 | 314.75 | 1.44M |
| July 07, 2025 | 317.73 | 315.31 | 315.31 | 319.49 | 313.81 | 1.41M |
| July 03, 2025 | 312.18 | 316.66 | 316.66 | 318.25 | 310.34 | 836,400 |
| July 02, 2025 | 309.88 | 310.34 | 310.34 | 310.82 | 306.32 | 878,425 |
| July 01, 2025 | 308.02 | 311.67 | 311.67 | 312.44 | 306.15 | 1.98M |
| June 30, 2025 | 307.46 | 309.57 | 309.57 | 310.23 | 305.76 | 1.56M |
| June 27, 2025 | 307.47 | 305.13 | 305.13 | 309.84 | 304.86 | 1.7M |
| June 26, 2025 | 303.49 | 304.93 | 304.93 | 305.76 | 300.71 | 1.16M |
| June 25, 2025 | 304.38 | 302.37 | 302.37 | 305 | 302.02 | 1.23M |
| June 24, 2025 | 304.02 | 304.19 | 304.19 | 306.06 | 301.92 | 1.47M |
| June 23, 2025 | 297.82 | 300.95 | 300.95 | 301.18 | 293.49 | 1.83M |
| June 20, 2025 | 297.75 | 297.21 | 297.21 | 299.7 | 295.08 | 2.87M |
| June 18, 2025 | 296.85 | 295.19 | 295.19 | 297.57 | 293.76 | 1.11M |
| June 17, 2025 | 298.4 | 296.85 | 296.85 | 300.52 | 295.81 | 1.07M |
| June 16, 2025 | 293.35 | 299.3 | 299.3 | 299.39 | 292.9 | 1.38M |
| June 13, 2025 | 294.09 | 292.16 | 292.16 | 296.69 | 291.14 | 1.13M |
| June 12, 2025 | 296.92 | 298.57 | 298.57 | 299.67 | 296.11 | 1.05M |
| June 11, 2025 | 298 | 296.77 | 296.77 | 299.12 | 295.98 | 1.2M |
| June 10, 2025 | 298.41 | 297.54 | 297.54 | 298.52 | 295.97 | 896,703 |
| June 09, 2025 | 297 | 297.21 | 297.21 | 298.79 | 290.63 | 1.32M |
| June 06, 2025 | 300.17 | 297.86 | 297.86 | 300.18 | 297.4 | 941,748 |
| June 05, 2025 | 298.36 | 298.22 | 298.22 | 300.67 | 297.22 | 1.09M |
| June 04, 2025 | 299.1 | 298.36 | 298.36 | 301.43 | 298.04 | 1.03M |
| June 03, 2025 | 295.12 | 299.52 | 299.52 | 299.72 | 294.48 | 1.53M |
| June 02, 2025 | 294.41 | 295.26 | 295.26 | 295.88 | 291.24 | 1.02M |
| May 30, 2025 | 297.49 | 296.12 | 296.12 | 298 | 293.71 | 4.53M |
| May 29, 2025 | 300.48 | 297 | 297 | 301.18 | 294.8 | 1.25M |
| May 28, 2025 | 301 | 299.23 | 299.23 | 303.1 | 298.86 | 1.47M |
| May 27, 2025 | 297.52 | 300.36 | 300.36 | 301.18 | 294.79 | 2.13M |
| May 23, 2025 | 295 | 295.35 | 295.35 | 304.8 | 291.53 | 3.2M |
| May 22, 2025 | 292.39 | 295 | 295 | 296.44 | 292.37 | 2.37M |
| May 21, 2025 | 292.77 | 292.93 | 292.93 | 297.79 | 291.8 | 1.82M |
| May 20, 2025 | 294.59 | 295.84 | 295.84 | 295.9 | 292.27 | 1.39M |
| May 19, 2025 | 294.59 | 295.9 | 295.9 | 297.25 | 293 | 1.64M |
| May 16, 2025 | 296.1 | 298.08 | 298.08 | 298.21 | 294.82 | 1.89M |
| May 15, 2025 | 294.97 | 295.78 | 295.78 | 297.18 | 294.4 | 1.78M |
| May 14, 2025 | 295.85 | 295.54 | 295.54 | 297.99 | 294.65 | 1.35M |
| May 13, 2025 | 294.18 | 297.01 | 297.01 | 298.83 | 292.95 | 1.21M |
| May 12, 2025 | 295.95 | 293.2 | 293.2 | 297.86 | 292.52 | 1.5M |
| May 09, 2025 | 289.8 | 287.48 | 287.48 | 291.99 | 285.77 | 873,910 |
| May 08, 2025 | 284.89 | 289.62 | 289.62 | 291.35 | 284.06 | 1.15M |
| May 07, 2025 | 279.38 | 283.36 | 283.36 | 284.77 | 279.37 | 1.27M |
| May 06, 2025 | 277.88 | 278.64 | 278.64 | 281.3 | 276.21 | 674,641 |
| May 05, 2025 | 278.19 | 280.07 | 280.07 | 283.27 | 278.19 | 894,600 |
| May 02, 2025 | 278.3 | 279.99 | 279.99 | 281.19 | 276.32 | 958,645 |