291.20
-10.15(-3.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 301.32 | 291.2 | 291.2 | 302.42 | 290.52 | 801,476 |
September 04, 2025 | 293.25 | 301.35 | 301.35 | 301.84 | 293.25 | 1.47M |
September 03, 2025 | 289.93 | 293.25 | 293.25 | 296.36 | 288.58 | 1.01M |
September 02, 2025 | 287.85 | 289.46 | 289.46 | 290.19 | 283.5 | 1.27M |
August 29, 2025 | 295.15 | 290.68 | 290.68 | 296.65 | 282.06 | 1.82M |
August 28, 2025 | 300 | 295.28 | 295.28 | 309 | 293.74 | 2.68M |
August 27, 2025 | 278.26 | 280.3 | 280.3 | 282.76 | 278.26 | 1.24M |
August 26, 2025 | 281.17 | 279.05 | 279.05 | 282.02 | 278.61 | 790,400 |
August 25, 2025 | 280.43 | 280.38 | 280.38 | 282.57 | 277.04 | 764,832 |
August 22, 2025 | 279.05 | 280.84 | 280.84 | 282.89 | 276.22 | 831,500 |
August 21, 2025 | 274.67 | 275.59 | 275.59 | 276.92 | 272.44 | 847,700 |
August 20, 2025 | 279.17 | 277.31 | 277.31 | 286.98 | 276.18 | 1.06M |
August 19, 2025 | 278.24 | 277.73 | 277.73 | 281.82 | 276.36 | 1.05M |
August 18, 2025 | 280.3 | 277.7 | 277.7 | 281.51 | 277.3 | 862,905 |
August 15, 2025 | 280.94 | 280.22 | 280.22 | 281.12 | 277.04 | 829,500 |
August 14, 2025 | 283.6 | 281.33 | 281.33 | 284.19 | 278 | 727,100 |
August 13, 2025 | 279.09 | 287.33 | 287.33 | 287.36 | 279.09 | 705,300 |
August 12, 2025 | 271.78 | 278.45 | 278.45 | 280.98 | 271.39 | 842,031 |
August 11, 2025 | 272.7 | 270.44 | 270.44 | 273.76 | 269.16 | 1.03M |
August 08, 2025 | 278.42 | 271.26 | 271.26 | 279.07 | 269.49 | 995,000 |
August 07, 2025 | 283.97 | 278.13 | 278.13 | 285.02 | 274.69 | 939,800 |
August 06, 2025 | 280 | 282.98 | 282.98 | 284.73 | 278.3 | 782,955 |
August 05, 2025 | 280.36 | 279.66 | 279.66 | 282.96 | 277.34 | 672,202 |
August 04, 2025 | 277.07 | 280.79 | 280.79 | 281.63 | 276.3 | 1.01M |
August 01, 2025 | 267.73 | 273.18 | 273.18 | 273.33 | 263.95 | 1.05M |
July 31, 2025 | 278.12 | 272.96 | 272.96 | 279.87 | 271.66 | 829,128 |
July 30, 2025 | 280.74 | 280.87 | 280.87 | 283.14 | 278.78 | 1.02M |
July 29, 2025 | 288.29 | 280.41 | 280.41 | 288.59 | 278.94 | 921,500 |
July 28, 2025 | 282.88 | 287.99 | 287.99 | 288.34 | 279.89 | 1.13M |
July 25, 2025 | 279.23 | 279.41 | 279.41 | 279.87 | 274.44 | 671,916 |
July 24, 2025 | 279.83 | 276.8 | 276.8 | 280.32 | 274.6 | 761,400 |
July 23, 2025 | 277.24 | 279.92 | 279.92 | 279.96 | 275.23 | 905,300 |
July 22, 2025 | 275.29 | 275.44 | 275.44 | 277.19 | 268.36 | 833,811 |
July 21, 2025 | 267.17 | 273.91 | 273.91 | 273.93 | 266.18 | 982,300 |
July 18, 2025 | 264.04 | 265.4 | 265.4 | 266.8 | 261.74 | 791,717 |
July 17, 2025 | 255.05 | 262.26 | 262.26 | 263.32 | 253.1 | 1.24M |
July 16, 2025 | 253.59 | 254.51 | 254.51 | 254.8 | 250.39 | 717,400 |
July 15, 2025 | 257.49 | 251.9 | 251.9 | 258.01 | 251.9 | 859,606 |
July 14, 2025 | 253.01 | 255.88 | 255.88 | 256.16 | 247.88 | 937,100 |
July 11, 2025 | 250.65 | 249.77 | 249.77 | 251.44 | 247.58 | 720,702 |
July 10, 2025 | 252.97 | 252.62 | 252.62 | 258.57 | 252.36 | 1.35M |
July 09, 2025 | 251.31 | 253.36 | 253.36 | 254.13 | 248.84 | 1.05M |
July 08, 2025 | 249.2 | 249.57 | 249.87 | 251.58 | 246.91 | 789,676 |
July 07, 2025 | 248 | 250.38 | 250.38 | 251.31 | 246.57 | 977,400 |
July 03, 2025 | 242.4 | 247.39 | 247.39 | 248.93 | 241.95 | 870,100 |
July 02, 2025 | 238.17 | 242.28 | 242.28 | 243.48 | 235.44 | 1.04M |
July 01, 2025 | 232.17 | 237.02 | 237.02 | 241.29 | 231.46 | 1.21M |
June 30, 2025 | 231 | 232.64 | 232.64 | 233.17 | 228.46 | 900,200 |
June 27, 2025 | 231.39 | 230.63 | 230.63 | 235.52 | 229.38 | 1.21M |
June 26, 2025 | 227.3 | 229.09 | 229.09 | 229.98 | 222.48 | 907,838 |
June 25, 2025 | 228 | 226.09 | 226.09 | 229.25 | 224.56 | 910,600 |
June 24, 2025 | 225.82 | 228.1 | 228.1 | 230.14 | 223.07 | 1.13M |
June 23, 2025 | 223.77 | 222.85 | 222.85 | 223.77 | 218.52 | 1.01M |
June 20, 2025 | 227.4 | 225.36 | 225.36 | 229.3 | 224 | 1.16M |
June 18, 2025 | 227.5 | 227.33 | 227.33 | 230.44 | 227.2 | 795,600 |
June 17, 2025 | 232.79 | 228.17 | 228.17 | 235 | 226.69 | 808,187 |
June 16, 2025 | 231.9 | 235.93 | 235.93 | 237.11 | 230.95 | 1.14M |
June 13, 2025 | 233.01 | 228.83 | 228.83 | 236.4 | 226.37 | 910,049 |
June 12, 2025 | 237.26 | 237.08 | 237.08 | 237.9 | 232.2 | 732,087 |
June 11, 2025 | 243.21 | 238.77 | 238.77 | 245.47 | 237.11 | 1.03M |