303.17
-2.21(-0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 306.68 | 303.17 | 303.17 | 307.38 | 302.46 | 1.17M |
| August 21, 2025 | 302.78 | 305.38 | 305.38 | 306.39 | 301.26 | 1.15M |
| August 20, 2025 | 302.09 | 302.64 | 302.64 | 305.13 | 300.64 | 1.57M |
| August 19, 2025 | 295.44 | 300.98 | 300.98 | 301.05 | 294.73 | 1.13M |
| August 18, 2025 | 292.02 | 294.51 | 294.51 | 296.53 | 291.08 | 1.38M |
| August 15, 2025 | 293.7 | 292.72 | 292.72 | 294.72 | 292.43 | 1.24M |
| August 14, 2025 | 295.5 | 293.41 | 293.41 | 295.5 | 289.93 | 1.28M |
| August 13, 2025 | 291.34 | 295.1 | 295.1 | 295.44 | 290.92 | 1.34M |
| August 12, 2025 | 289.1 | 290.65 | 290.65 | 291.21 | 286.82 | 1.28M |
| August 11, 2025 | 290 | 288.92 | 288.92 | 291.69 | 286.17 | 1.54M |
| August 08, 2025 | 290.95 | 289.44 | 289.44 | 293.97 | 288.42 | 1.73M |
| August 07, 2025 | 286.54 | 289.99 | 289.99 | 290.07 | 285.08 | 3.12M |
| August 06, 2025 | 286.42 | 286.26 | 286.26 | 288 | 284.14 | 1.14M |
| August 05, 2025 | 284.31 | 285.78 | 285.78 | 288.02 | 282.53 | 1.68M |
| August 04, 2025 | 284.49 | 284.61 | 284.61 | 286.87 | 282.23 | 1.78M |
| August 01, 2025 | 285 | 284.17 | 284.17 | 286 | 277.53 | 2.79M |
| July 31, 2025 | 282.02 | 287.25 | 287.25 | 290.93 | 281.83 | 2.55M |
| July 30, 2025 | 291.15 | 285.84 | 285.84 | 291.15 | 284.94 | 2.92M |
| July 29, 2025 | 307.9 | 288.35 | 288.35 | 309.05 | 287.61 | 4.08M |
| July 28, 2025 | 315 | 309.12 | 309.12 | 315 | 308.29 | 1.24M |
| July 25, 2025 | 310.1 | 315.14 | 315.14 | 315.48 | 310.1 | 897,400 |
| July 24, 2025 | 309.53 | 309.06 | 309.06 | 311.83 | 309 | 738,200 |
| July 23, 2025 | 313.64 | 310.79 | 310.79 | 313.64 | 308.74 | 659,400 |
| July 22, 2025 | 308.8 | 312.41 | 312.41 | 313.03 | 308.32 | 1.11M |
| July 21, 2025 | 312.67 | 308.24 | 308.24 | 313.13 | 307.91 | 772,700 |
| July 18, 2025 | 314.25 | 313.14 | 313.14 | 316.71 | 312.14 | 691,300 |
| July 17, 2025 | 309.16 | 313.91 | 313.91 | 314.63 | 309.14 | 1.29M |
| July 16, 2025 | 309.98 | 309.92 | 309.92 | 311.4 | 305.39 | 1.57M |
| July 15, 2025 | 314.61 | 308.06 | 308.06 | 315.57 | 307.87 | 1.01M |
| July 14, 2025 | 311.17 | 315.4 | 315.4 | 315.45 | 311.17 | 1.43M |
| July 11, 2025 | 312.91 | 311.54 | 311.54 | 315.28 | 310.26 | 715,217 |
| July 10, 2025 | 313.99 | 313.58 | 313.58 | 315.76 | 312.19 | 948,819 |
| July 09, 2025 | 313.26 | 315.25 | 315.25 | 316.89 | 311.05 | 1.4M |
| July 08, 2025 | 313.06 | 313.76 | 313.76 | 316.2 | 312.28 | 1.11M |
| July 07, 2025 | 316.93 | 316.07 | 316.07 | 318.34 | 313.9 | 1.23M |
| July 03, 2025 | 316 | 318.1 | 318.1 | 319.25 | 315.23 | 639,946 |
| July 02, 2025 | 317.55 | 315.74 | 315.74 | 320 | 309.39 | 1.45M |
| July 01, 2025 | 320.12 | 319.49 | 319.49 | 323.25 | 316.22 | 1.57M |
| June 30, 2025 | 315.62 | 320.12 | 320.12 | 321.07 | 314.5 | 1.62M |
| June 27, 2025 | 318.26 | 317.73 | 317.73 | 320.57 | 315 | 5.45M |
| June 26, 2025 | 318 | 318.39 | 318.39 | 319.79 | 315.39 | 1.4M |
| June 25, 2025 | 325 | 317.43 | 317.43 | 325.5 | 316.83 | 1.51M |
| June 24, 2025 | 325.16 | 325.98 | 325.98 | 327.34 | 318.65 | 1.03M |
| June 23, 2025 | 320.75 | 324.12 | 324.12 | 324.53 | 319.84 | 1.31M |
| June 20, 2025 | 318.62 | 320.16 | 320.16 | 322.92 | 318.18 | 2.54M |
| June 18, 2025 | 316.3 | 317.13 | 317.13 | 319.41 | 314.71 | 1.05M |
| June 17, 2025 | 314.37 | 316.13 | 316.13 | 318.16 | 313.23 | 958,454 |
| June 16, 2025 | 317.58 | 316.33 | 316.33 | 319.3 | 315.6 | 1.29M |
| June 13, 2025 | 318.89 | 316.64 | 316.64 | 320.74 | 316.17 | 1.04M |
| June 12, 2025 | 313.26 | 320.15 | 320.15 | 320.71 | 312.38 | 1.42M |
| June 11, 2025 | 312.32 | 312.94 | 312.94 | 315.4 | 308.98 | 1.43M |
| June 10, 2025 | 319.15 | 314.4 | 314.4 | 321.24 | 312.3 | 1.47M |
| June 09, 2025 | 326.53 | 317.83 | 317.83 | 327.83 | 312.18 | 1.62M |
| June 06, 2025 | 328.46 | 328.76 | 328.76 | 330.78 | 327.27 | 735,210 |
| June 05, 2025 | 336.34 | 328.1 | 327.45 | 337.33 | 325.06 | 1.85M |
| June 04, 2025 | 345.39 | 336.34 | 335.67 | 346.01 | 336.29 | 1.3M |
| June 03, 2025 | 349.65 | 345.25 | 345.25 | 351.23 | 341.76 | 1.04M |
| June 02, 2025 | 343.42 | 348.77 | 348.77 | 348.9 | 342.15 | 986,107 |
| May 30, 2025 | 341.72 | 347.44 | 347.44 | 348.3 | 341 | 2.55M |
| May 29, 2025 | 338.75 | 341.9 | 341.9 | 342.05 | 337.59 | 628,805 |