326.22
-4.43(-1.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 330.69 | 326.22 | 326.22 | 332.46 | 325.24 | 2.51M |
September 04, 2025 | 325 | 330.65 | 330.65 | 331.04 | 322.82 | 2.49M |
September 03, 2025 | 330.75 | 323.71 | 323.71 | 332.07 | 321.41 | 3.44M |
September 02, 2025 | 326.66 | 331.18 | 331.18 | 331.38 | 322.71 | 3.23M |
August 29, 2025 | 327.28 | 331.28 | 331.28 | 332.06 | 326.81 | 2.98M |
August 28, 2025 | 323.99 | 326.99 | 326.99 | 327.54 | 322 | 2.2M |
August 27, 2025 | 319.92 | 322.46 | 322.46 | 323.52 | 319.51 | 1.97M |
August 26, 2025 | 315.02 | 320.6 | 320.6 | 320.79 | 314.12 | 1.85M |
August 25, 2025 | 319.06 | 315.8 | 315.8 | 319.95 | 315.41 | 1.6M |
August 22, 2025 | 310.22 | 319.16 | 319.16 | 321.71 | 310.15 | 2.79M |
August 21, 2025 | 306.79 | 308.17 | 308.17 | 308.52 | 304.02 | 1.85M |
August 20, 2025 | 305.73 | 308.4 | 308.4 | 309.02 | 303.87 | 2.48M |
August 19, 2025 | 306.66 | 306.1 | 306.1 | 308.57 | 304.57 | 2.22M |
August 18, 2025 | 304.27 | 307.05 | 307.05 | 307.24 | 302.79 | 2.12M |
August 15, 2025 | 309.46 | 305.47 | 305.47 | 309.81 | 304.24 | 2.73M |
August 14, 2025 | 305.54 | 307.73 | 307.73 | 307.95 | 302.51 | 2.11M |
August 13, 2025 | 304.69 | 306.87 | 306.87 | 307.6 | 302.43 | 2.59M |
August 12, 2025 | 298.9 | 303.21 | 303.21 | 305.07 | 298.48 | 1.79M |
August 11, 2025 | 297.12 | 296.23 | 296.23 | 297.44 | 294.89 | 2.32M |
August 08, 2025 | 297 | 297.43 | 297.43 | 298.13 | 294.54 | 1.78M |
August 07, 2025 | 297.7 | 294.73 | 294.73 | 298.29 | 290.63 | 2.84M |
August 06, 2025 | 297.21 | 295.54 | 295.54 | 298.05 | 294.44 | 3.43M |
August 05, 2025 | 299.85 | 296.64 | 296.64 | 300.35 | 295.23 | 2.18M |
August 04, 2025 | 295.54 | 298.59 | 298.59 | 299.1 | 295.53 | 1.88M |
August 01, 2025 | 294.03 | 294.27 | 294.27 | 294.91 | 288.34 | 3.01M |
July 31, 2025 | 301.9 | 299.31 | 299.31 | 303.91 | 298.07 | 2.72M |
July 30, 2025 | 308.55 | 303.41 | 303.41 | 308.75 | 301.37 | 3.13M |
July 29, 2025 | 312.91 | 308.54 | 308.54 | 313.62 | 307.85 | 1.8M |
July 28, 2025 | 311.6 | 310.74 | 310.74 | 313.5 | 309.29 | 1.65M |
July 25, 2025 | 309.42 | 311.61 | 311.61 | 312.65 | 307.51 | 2.15M |
July 24, 2025 | 308.3 | 308.25 | 308.25 | 310.5 | 307 | 2.29M |
July 23, 2025 | 308 | 308.66 | 308.66 | 309.59 | 305.24 | 2.14M |
July 22, 2025 | 302.98 | 304.14 | 304.14 | 306.16 | 301.73 | 2.3M |
July 21, 2025 | 307.96 | 302.97 | 302.97 | 309.17 | 302.97 | 2.67M |
July 18, 2025 | 311.86 | 307.95 | 307.95 | 311.86 | 302.51 | 5.53M |
July 17, 2025 | 310.92 | 315.35 | 315.35 | 316.98 | 310.58 | 3.22M |
July 16, 2025 | 312.44 | 311.9 | 311.9 | 312.49 | 306.64 | 2.92M |
July 15, 2025 | 318.61 | 310.65 | 310.65 | 319.45 | 310.43 | 3.01M |
July 14, 2025 | 319.29 | 320.92 | 320.92 | 321.77 | 317.68 | 1.89M |
July 11, 2025 | 322.98 | 319.47 | 319.47 | 324.35 | 319.2 | 2.09M |
July 10, 2025 | 317.85 | 325.24 | 325.24 | 326.1 | 317.5 | 2.85M |
July 09, 2025 | 318.66 | 317.35 | 317.35 | 320.93 | 317.31 | 2.42M |
July 08, 2025 | 324.47 | 316.98 | 316.98 | 324.47 | 316.95 | 2.64M |
July 07, 2025 | 327.52 | 322.73 | 322.73 | 328.41 | 320.26 | 2.16M |
July 03, 2025 | 325.33 | 328.13 | 328.13 | 329.14 | 324.18 | 1.54M |
July 02, 2025 | 322.99 | 325.61 | 324.79 | 326.62 | 321.34 | 3.04M |
July 01, 2025 | 316.93 | 322.53 | 322.53 | 324.38 | 316.3 | 3.83M |
June 30, 2025 | 318.58 | 318.98 | 318.98 | 320.13 | 317.59 | 3.42M |
June 27, 2025 | 314.08 | 317.24 | 317.24 | 320.12 | 313.59 | 3.1M |
June 26, 2025 | 309.58 | 311.42 | 311.42 | 312.27 | 308.17 | 3.26M |
June 25, 2025 | 308.89 | 308.59 | 308.59 | 310.77 | 307.18 | 2.47M |
June 24, 2025 | 303.1 | 308.38 | 308.38 | 309.22 | 302.15 | 2.81M |
June 23, 2025 | 296.82 | 299.63 | 299.63 | 299.87 | 291.88 | 3.1M |
June 20, 2025 | 297.58 | 298.59 | 298.59 | 299.75 | 296.64 | 5.69M |
June 18, 2025 | 292.08 | 296.42 | 296.42 | 299.24 | 292.08 | 3.69M |
June 17, 2025 | 292.09 | 292.81 | 292.81 | 294.59 | 290.95 | 2.63M |
June 16, 2025 | 290.93 | 294.22 | 294.22 | 296.45 | 290.02 | 2.31M |
June 13, 2025 | 292.55 | 287.79 | 287.79 | 293.33 | 286.17 | 3.4M |
June 12, 2025 | 296.67 | 297.99 | 297.99 | 298.58 | 294 | 1.6M |
June 11, 2025 | 300.18 | 299.1 | 299.1 | 303.39 | 298.65 | 2.01M |