288.14
-2.32(-0.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 288.1 | 288.14 | 288.14 | 290.38 | 287.11 | 607,121 |
| August 15, 2025 | 293.19 | 290.46 | 290.46 | 293.29 | 289.98 | 1.03M |
| August 14, 2025 | 291.92 | 292.17 | 292.17 | 292.41 | 288.36 | 1.21M |
| August 13, 2025 | 289.84 | 294.21 | 294.21 | 294.25 | 288.76 | 902,500 |
| August 12, 2025 | 285.34 | 289.27 | 289.27 | 289.6 | 284.15 | 1.06M |
| August 11, 2025 | 288.87 | 283.95 | 283.95 | 290.02 | 280.76 | 1.12M |
| August 08, 2025 | 288.84 | 288.74 | 288.74 | 290.29 | 287.38 | 1.37M |
| August 07, 2025 | 292 | 288.56 | 288.56 | 293.14 | 287.77 | 670,700 |
| August 06, 2025 | 293.17 | 289.05 | 289.05 | 293.28 | 288.96 | 560,633 |
| August 05, 2025 | 289 | 292.48 | 292.48 | 293.02 | 289 | 773,500 |
| August 04, 2025 | 282.28 | 287.48 | 287.48 | 287.64 | 282.28 | 855,530 |
| August 01, 2025 | 285.17 | 281.75 | 281.75 | 285.17 | 278.4 | 1.07M |
| July 31, 2025 | 292.54 | 287.88 | 287.88 | 296.51 | 285.99 | 1.54M |
| July 30, 2025 | 294.78 | 290.13 | 290.13 | 294.78 | 288.32 | 1.54M |
| July 29, 2025 | 296.05 | 295.19 | 295.19 | 296.49 | 293.46 | 654,101 |
| July 28, 2025 | 297.83 | 295.56 | 295.56 | 297.87 | 294.69 | 661,933 |
| July 25, 2025 | 297.48 | 299.24 | 299.24 | 299.53 | 294.55 | 713,000 |
| July 24, 2025 | 297.3 | 297.22 | 297.22 | 298.46 | 295.21 | 686,600 |
| July 23, 2025 | 299.54 | 297.89 | 297.89 | 300.52 | 297.03 | 654,600 |
| July 22, 2025 | 294.03 | 298.13 | 298.13 | 298.25 | 293.83 | 739,496 |
| July 21, 2025 | 296.09 | 293.72 | 293.72 | 297.02 | 293.6 | 727,900 |
| July 18, 2025 | 292.92 | 295.31 | 295.31 | 296.07 | 291.5 | 2.1M |
| July 17, 2025 | 288.27 | 293.58 | 293.58 | 294 | 288.27 | 1.25M |
| July 16, 2025 | 286.64 | 288.99 | 288.99 | 289.88 | 284.89 | 958,112 |
| July 15, 2025 | 292.04 | 286.65 | 286.65 | 292.04 | 284.25 | 817,013 |
| July 14, 2025 | 290.38 | 290.8 | 290.8 | 292.1 | 288.9 | 617,622 |
| July 11, 2025 | 292.02 | 291.97 | 291.97 | 292.46 | 288.77 | 758,141 |
| July 10, 2025 | 294.62 | 294.1 | 294.1 | 297.38 | 293.6 | 982,171 |
| July 09, 2025 | 292.82 | 294.24 | 294.24 | 295.55 | 290.47 | 1.04M |
| July 08, 2025 | 290.34 | 292.35 | 292.35 | 292.96 | 287.88 | 968,597 |
| July 07, 2025 | 290.38 | 289.02 | 289.02 | 291.3 | 287.55 | 979,737 |
| July 03, 2025 | 288.46 | 291.84 | 291.84 | 292.67 | 288.46 | 682,400 |
| July 02, 2025 | 286.04 | 290.3 | 290.3 | 290.51 | 285.06 | 1.11M |
| July 01, 2025 | 278.44 | 285.47 | 285.47 | 287.23 | 276.49 | 1.32M |
| June 30, 2025 | 281.13 | 282.06 | 280.27 | 283.32 | 278.1 | 1.29M |
| June 27, 2025 | 282.15 | 282.35 | 280.56 | 284.75 | 281.42 | 2.43M |
| June 26, 2025 | 282.75 | 283 | 281.2 | 283.34 | 280.96 | 1.46M |
| June 25, 2025 | 281 | 282 | 280.21 | 282.7 | 280.21 | 1.62M |
| June 24, 2025 | 274.43 | 281 | 279.22 | 281.02 | 273.13 | 1.58M |
| June 23, 2025 | 270 | 273.18 | 271.45 | 273.37 | 266.54 | 1.13M |
| June 20, 2025 | 276.05 | 270.5 | 268.78 | 276.25 | 270.47 | 2.05M |
| June 18, 2025 | 277.35 | 275.38 | 275.38 | 279.22 | 275.2 | 718,800 |
| June 17, 2025 | 279.68 | 277.05 | 277.05 | 280.39 | 277.01 | 1.15M |
| June 16, 2025 | 283.07 | 280.43 | 280.43 | 284 | 278.76 | 889,419 |
| June 13, 2025 | 283.9 | 280.37 | 280.37 | 285.03 | 279.27 | 929,221 |
| June 12, 2025 | 280.79 | 283.28 | 283.28 | 284.1 | 279.14 | 678,400 |
| June 11, 2025 | 281.67 | 282.21 | 282.21 | 283.72 | 279.7 | 1.07M |
| June 10, 2025 | 280.26 | 281.88 | 281.88 | 282.22 | 278.29 | 1.34M |
| June 09, 2025 | 279.4 | 279.92 | 279.92 | 281.76 | 277.72 | 1.1M |
| June 06, 2025 | 279.26 | 279.78 | 279.78 | 281.52 | 277.67 | 1.08M |
| June 05, 2025 | 280.84 | 276.22 | 276.22 | 283.12 | 275.92 | 1.15M |
| June 04, 2025 | 283.7 | 280.21 | 280.21 | 284.9 | 279.74 | 1.4M |
| June 03, 2025 | 278.17 | 283.29 | 283.29 | 283.63 | 276.54 | 1.4M |
| June 02, 2025 | 278.64 | 278.7 | 278.7 | 279 | 275.55 | 1.35M |
| May 30, 2025 | 274.62 | 278.91 | 278.91 | 279.45 | 271.11 | 2.87M |
| May 29, 2025 | 272.31 | 273.17 | 273.17 | 273.67 | 268.52 | 1.29M |
| May 28, 2025 | 275 | 271.76 | 271.76 | 276.63 | 271.43 | 1.46M |
| May 27, 2025 | 271.62 | 274.56 | 274.56 | 274.82 | 271.49 | 788,352 |
| May 23, 2025 | 267.04 | 269.84 | 269.84 | 270.85 | 266.84 | 527,600 |
| May 22, 2025 | 268.79 | 269.24 | 269.24 | 270.06 | 265.57 | 1.02M |