272.81
-1.4(-0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 276.84 | 274.21 | 274.21 | 277.14 | 273.91 | 1.5M |
| August 14, 2025 | 276.42 | 275.74 | 275.74 | 276.73 | 274 | 1.05M |
| August 13, 2025 | 270.72 | 275.04 | 275.04 | 276.17 | 269.93 | 1.41M |
| August 12, 2025 | 271.7 | 269.77 | 269.77 | 272.27 | 269.71 | 1.44M |
| August 11, 2025 | 271.66 | 271 | 271 | 272.83 | 270.16 | 1.28M |
| August 08, 2025 | 269.89 | 271.24 | 271.24 | 271.76 | 269.7 | 960,906 |
| August 07, 2025 | 270.17 | 269.31 | 269.31 | 270.5 | 267.02 | 1.58M |
| August 06, 2025 | 269 | 269.63 | 269.63 | 270.94 | 268.01 | 1.08M |
| August 05, 2025 | 268.77 | 267.68 | 267.68 | 269.39 | 267.24 | 1.26M |
| August 04, 2025 | 267.5 | 267.74 | 267.74 | 269 | 266.6 | 1.39M |
| August 01, 2025 | 266.56 | 267.4 | 267.4 | 267.77 | 264.1 | 3.22M |
| July 31, 2025 | 266.74 | 266.04 | 266.04 | 269.08 | 265.57 | 2.96M |
| July 30, 2025 | 268.88 | 266.51 | 266.51 | 269.82 | 265.08 | 1.95M |
| July 29, 2025 | 268.06 | 268.55 | 268.55 | 269.25 | 266.56 | 2.42M |
| July 28, 2025 | 268.77 | 265.99 | 265.99 | 269.5 | 264.53 | 2.54M |
| July 25, 2025 | 270.58 | 269.15 | 269.15 | 272.56 | 269.09 | 2.98M |
| July 24, 2025 | 270 | 270.18 | 270.18 | 272.67 | 269.02 | 2.12M |
| July 23, 2025 | 273.01 | 270.15 | 270.15 | 273.01 | 264.54 | 5.22M |
| July 22, 2025 | 274.22 | 278.73 | 278.73 | 279.45 | 274.22 | 2.36M |
| July 21, 2025 | 274 | 274.02 | 274.02 | 275.74 | 273.34 | 1.96M |
| July 18, 2025 | 275.08 | 274.13 | 274.13 | 277.7 | 273.23 | 2.98M |
| July 17, 2025 | 275.78 | 275.46 | 275.46 | 277.18 | 274 | 2.77M |
| July 16, 2025 | 277.46 | 277.6 | 277.6 | 278.99 | 275.76 | 1.5M |
| July 15, 2025 | 277.95 | 275.68 | 275.68 | 279.05 | 275.18 | 1.25M |
| July 14, 2025 | 277.93 | 280.2 | 280.2 | 280.3 | 277.2 | 1.02M |
| July 11, 2025 | 279.37 | 278.05 | 278.05 | 279.81 | 277.08 | 1.25M |
| July 10, 2025 | 279.5 | 280.54 | 280.54 | 281.27 | 278.41 | 1.68M |
| July 09, 2025 | 279.5 | 279.97 | 279.97 | 280.35 | 277.74 | 1.4M |
| July 08, 2025 | 278.19 | 279.95 | 279.95 | 282.04 | 277.45 | 1.33M |
| July 07, 2025 | 282.6 | 279.97 | 279.97 | 284.27 | 278.57 | 1.41M |
| July 03, 2025 | 281.56 | 283.8 | 283.8 | 285.5 | 279.93 | 1.52M |
| July 02, 2025 | 288.17 | 280.08 | 280.08 | 288.49 | 277.63 | 2.55M |
| July 01, 2025 | 289.19 | 289.59 | 289.59 | 290.5 | 285.2 | 1.88M |
| June 30, 2025 | 284.32 | 289.72 | 289.72 | 289.86 | 282.69 | 1.99M |
| June 27, 2025 | 282.97 | 285.12 | 285.12 | 286.49 | 281.5 | 3.78M |
| June 26, 2025 | 283.52 | 283.57 | 283.57 | 284.98 | 282.38 | 1.75M |
| June 25, 2025 | 285.69 | 282.82 | 282.82 | 285.69 | 282.22 | 1.42M |
| June 24, 2025 | 288.11 | 286.78 | 286.78 | 288.94 | 285.87 | 1.35M |
| June 23, 2025 | 284.26 | 288.19 | 288.19 | 288.46 | 283.38 | 1.19M |
| June 20, 2025 | 283.28 | 283.82 | 283.82 | 286.39 | 282.64 | 2.39M |
| June 18, 2025 | 283.8 | 282.15 | 282.15 | 284.46 | 281.39 | 1.22M |
| June 17, 2025 | 285.35 | 283.8 | 283.8 | 286.55 | 282.66 | 983,500 |
| June 16, 2025 | 287.59 | 286.43 | 286.43 | 289.33 | 285.68 | 1.27M |
| June 13, 2025 | 286.47 | 286.79 | 286.79 | 289 | 286.01 | 964,754 |
| June 12, 2025 | 284.8 | 289.29 | 289.29 | 289.42 | 284.78 | 1.26M |
| June 11, 2025 | 285.53 | 285.61 | 285.61 | 286.92 | 283.2 | 1.59M |
| June 10, 2025 | 288.69 | 286.25 | 286.25 | 289.92 | 285.63 | 1.5M |
| June 09, 2025 | 292.24 | 289.8 | 289.8 | 293 | 284.19 | 1.75M |
| June 06, 2025 | 293.62 | 293.82 | 293.82 | 294.51 | 291.46 | 1.18M |
| June 05, 2025 | 292.71 | 291.52 | 291.52 | 294.32 | 289.06 | 1.31M |
| June 04, 2025 | 296.42 | 291.78 | 291.78 | 296.42 | 291.64 | 1.35M |
| June 03, 2025 | 299.05 | 296.41 | 296.41 | 300.27 | 292.83 | 2.27M |
| June 02, 2025 | 294.73 | 299.93 | 299.93 | 300 | 294.35 | 1.61M |
| May 30, 2025 | 293.25 | 297.2 | 297.2 | 298.52 | 292.08 | 2.48M |
| May 29, 2025 | 288.27 | 294.15 | 294.15 | 294.56 | 288.27 | 1.75M |
| May 28, 2025 | 288.79 | 289 | 289 | 290.68 | 288.04 | 1.5M |
| May 27, 2025 | 287.77 | 289.73 | 289.73 | 290.31 | 286.08 | 1.66M |
| May 23, 2025 | 287.52 | 286.2 | 286.2 | 287.55 | 285.11 | 517,530 |
| May 22, 2025 | 290.54 | 287.09 | 287.09 | 291.08 | 285.69 | 1.15M |
| May 21, 2025 | 291.71 | 290.42 | 290.42 | 292.81 | 289.4 | 1.86M |