297.39
-11.26(-3.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 29, 2025 | 307.01 | 297.39 | 297.39 | 307.01 | 293.66 | 21.48M |
| August 28, 2025 | 302.93 | 308.65 | 308.65 | 311 | 302.33 | 18.91M |
| August 27, 2025 | 297.53 | 300.25 | 300.25 | 301.18 | 293.78 | 13.63M |
| August 26, 2025 | 294.35 | 298.01 | 298.01 | 300.25 | 293.99 | 25.65M |
| August 25, 2025 | 292.81 | 294.23 | 294.23 | 298.4 | 291.71 | 15.12M |
| August 22, 2025 | 291.75 | 294 | 294 | 300.09 | 289.01 | 16.3M |
| August 21, 2025 | 290.06 | 289.6 | 289.6 | 292.39 | 286.17 | 14.95M |
| August 20, 2025 | 295.46 | 291.17 | 291.17 | 295.49 | 281.87 | 23.6M |
| August 19, 2025 | 302.42 | 294.91 | 294.91 | 302.9 | 292.39 | 20.15M |
| August 18, 2025 | 302.7 | 305.76 | 305.76 | 306.17 | 299 | 14.72M |
| August 15, 2025 | 311.03 | 306.34 | 306.34 | 311.5 | 299.76 | 22.81M |
| August 14, 2025 | 307.01 | 311.23 | 311.23 | 314.17 | 307 | 15.72M |
| August 13, 2025 | 316.75 | 309.09 | 309.09 | 317.35 | 304.75 | 17.37M |
| August 12, 2025 | 306.63 | 312.83 | 312.83 | 313.44 | 304.67 | 17.62M |
| August 11, 2025 | 305.05 | 303.9 | 303.9 | 308.31 | 301.29 | 12.4M |
| August 08, 2025 | 304.05 | 304.97 | 304.97 | 307.87 | 302.55 | 12.4M |
| August 07, 2025 | 306.17 | 303.76 | 303.76 | 310.34 | 299.88 | 16.32M |
| August 06, 2025 | 292.9 | 301.67 | 301.67 | 302.81 | 291.9 | 16.98M |
| August 05, 2025 | 297.81 | 292.93 | 292.93 | 301.2 | 291.45 | 17.47M |
| August 04, 2025 | 292.2 | 297.72 | 297.72 | 298.48 | 291.4 | 16.95M |
| August 01, 2025 | 286.54 | 288.64 | 288.64 | 292.64 | 281.61 | 21.38M |
| July 31, 2025 | 302.8 | 293.7 | 293.7 | 306.95 | 290.23 | 25.12M |
| July 30, 2025 | 297.15 | 302.62 | 302.62 | 303.26 | 295.8 | 16.45M |
| July 29, 2025 | 297.5 | 297.42 | 297.42 | 302.19 | 294.87 | 18.89M |
| July 28, 2025 | 292.46 | 294.3 | 294.3 | 295.39 | 288.07 | 13.26M |
| July 25, 2025 | 288.07 | 290.18 | 290.18 | 292.59 | 287.27 | 11.9M |
| July 24, 2025 | 289.71 | 288.71 | 288.71 | 291.2 | 283.5 | 16.37M |
| July 23, 2025 | 276.78 | 283.69 | 283.69 | 284 | 273 | 20.56M |
| July 22, 2025 | 287.65 | 278.59 | 278.59 | 288 | 276.43 | 16.56M |
| July 21, 2025 | 283.96 | 288.21 | 288.21 | 290.54 | 283.63 | 17.73M |
| July 18, 2025 | 287.11 | 283.34 | 283.34 | 287.53 | 281 | 14.92M |
| July 17, 2025 | 281.14 | 286.45 | 286.45 | 288.28 | 279.91 | 17.19M |
| July 16, 2025 | 280.11 | 280.81 | 280.81 | 281.44 | 275.67 | 14.77M |
| July 15, 2025 | 279.81 | 280.94 | 280.94 | 283.36 | 277.85 | 17.92M |
| July 14, 2025 | 274.13 | 275.6 | 275.6 | 278.36 | 269.58 | 11.93M |
| July 11, 2025 | 274.14 | 274.38 | 274.38 | 276.47 | 271.89 | 14.22M |
| July 10, 2025 | 279.79 | 275.4 | 275.4 | 281.18 | 272.7 | 17.83M |
| July 09, 2025 | 273.11 | 277.86 | 277.86 | 279.45 | 272.72 | 16.88M |
| July 08, 2025 | 276.35 | 271.8 | 271.8 | 276.35 | 271.15 | 14.81M |
| July 07, 2025 | 275.13 | 274.18 | 274.18 | 277.56 | 272.66 | 16.71M |
| July 03, 2025 | 270.73 | 275.18 | 275.18 | 275.8 | 270.12 | 10.59M |
| July 02, 2025 | 263.7 | 269.9 | 269.9 | 271.98 | 262.76 | 16.67M |
| July 01, 2025 | 274.4 | 264.74 | 264.74 | 274.5 | 262.66 | 28.85M |
| June 30, 2025 | 274.73 | 275.65 | 275.65 | 277.71 | 272.13 | 24.56M |
| June 27, 2025 | 270.3 | 269.35 | 269.35 | 271.85 | 266.88 | 26.85M |
| June 26, 2025 | 266.05 | 270.17 | 270.17 | 271.57 | 264.13 | 23.39M |
| June 25, 2025 | 266 | 264.65 | 264.65 | 269.87 | 263.43 | 18.84M |
| June 24, 2025 | 258.77 | 263.77 | 263.77 | 265.87 | 258.77 | 31.83M |
| June 23, 2025 | 249.11 | 253.77 | 253.77 | 254.21 | 246.46 | 19.75M |
| June 20, 2025 | 253.21 | 249.99 | 249.99 | 253.52 | 244.17 | 42.13M |
| June 18, 2025 | 250.89 | 251.26 | 251.26 | 255.64 | 249.41 | 27.08M |
| June 17, 2025 | 250.95 | 249.37 | 249.37 | 253.96 | 247.92 | 21.95M |
| June 16, 2025 | 250.35 | 252.1 | 252.1 | 255.19 | 249.57 | 20.36M |
| June 13, 2025 | 250.66 | 248.7 | 248.7 | 254 | 248.37 | 18.31M |
| June 12, 2025 | 250.19 | 256.07 | 256.07 | 257.89 | 249.5 | 20.41M |
| June 11, 2025 | 246.36 | 252.91 | 252.91 | 254.77 | 243.8 | 24.39M |
| June 10, 2025 | 244.22 | 244.63 | 244.63 | 246.28 | 241.4 | 25.42M |
| June 09, 2025 | 245.05 | 244.28 | 244.28 | 248.17 | 241.11 | 25.29M |
| June 06, 2025 | 251.14 | 246.93 | 246.93 | 255.32 | 246.13 | 41.15M |
| June 05, 2025 | 262.95 | 259.93 | 259.93 | 264.89 | 259.06 | 42.33M |