311.00
-1.5195(-0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 314.98 | 312.52 | 312.52 | 318.2 | 310.7 | 1.62M |
| August 20, 2025 | 313.93 | 314.21 | 314.21 | 315.53 | 304.78 | 2.63M |
| August 19, 2025 | 320.29 | 317.24 | 317.24 | 321.8 | 313.86 | 2.09M |
| August 18, 2025 | 322.07 | 322.77 | 322.77 | 326 | 319.78 | 1.86M |
| August 15, 2025 | 327.89 | 322.23 | 322.23 | 327.94 | 319.68 | 1.75M |
| August 14, 2025 | 325.44 | 326.21 | 326.21 | 333.59 | 323.26 | 2.02M |
| August 13, 2025 | 339.77 | 327.63 | 327.63 | 342.75 | 322.5 | 2.79M |
| August 12, 2025 | 333.05 | 338.57 | 338.57 | 339.73 | 330.92 | 1.83M |
| August 11, 2025 | 336.24 | 331.49 | 331.49 | 338.3 | 328 | 1.83M |
| August 08, 2025 | 338.71 | 335.77 | 335.77 | 342.2 | 332.25 | 1.96M |
| August 07, 2025 | 335.26 | 336.41 | 336.41 | 345.25 | 322 | 3.62M |
| August 06, 2025 | 343.62 | 338.46 | 338.46 | 344.06 | 332.3 | 2.95M |
| August 05, 2025 | 352.03 | 343.57 | 343.57 | 353.78 | 339.04 | 3.36M |
| August 04, 2025 | 345.13 | 354.89 | 354.89 | 357 | 344.58 | 2.9M |
| August 01, 2025 | 336.44 | 340.77 | 340.77 | 343.38 | 327.01 | 2.85M |
| July 31, 2025 | 349.48 | 347.84 | 347.84 | 354.01 | 344.28 | 3.17M |
| July 30, 2025 | 331.5 | 345.27 | 345.27 | 348.13 | 331.5 | 2.97M |
| July 29, 2025 | 322.48 | 329.28 | 329.28 | 339.24 | 322.48 | 1.77M |
| July 28, 2025 | 330.09 | 328.66 | 328.66 | 332 | 322.5 | 1.7M |
| July 25, 2025 | 322.5 | 327.35 | 327.35 | 328.28 | 321.03 | 1.37M |
| July 24, 2025 | 325.08 | 321.67 | 321.67 | 326.92 | 320.9 | 1.82M |
| July 23, 2025 | 329.39 | 323.7 | 323.7 | 343.23 | 322.8 | 3.81M |
| July 22, 2025 | 318 | 317.79 | 317.79 | 318.74 | 311.55 | 1.37M |
| July 21, 2025 | 324.42 | 317.88 | 317.88 | 325.64 | 316.65 | 1.94M |
| July 18, 2025 | 311.78 | 321.42 | 321.42 | 327.01 | 310.92 | 3.53M |
| July 17, 2025 | 311.82 | 308.08 | 308.08 | 314.82 | 305.01 | 1.97M |
| July 16, 2025 | 318.63 | 308.2 | 308.2 | 322 | 301.37 | 2.95M |
| July 15, 2025 | 327.58 | 317.99 | 317.99 | 327.99 | 314.2 | 2.74M |
| July 14, 2025 | 322.08 | 325.99 | 325.99 | 326.55 | 313.89 | 2M |
| July 11, 2025 | 310.81 | 321.54 | 321.54 | 323 | 309.74 | 2.02M |
| July 10, 2025 | 316.26 | 313.62 | 313.62 | 317.36 | 307.24 | 1.75M |
| July 09, 2025 | 313.22 | 317.11 | 317.11 | 319.76 | 310.25 | 1.69M |
| July 08, 2025 | 320.69 | 312.84 | 312.84 | 320.69 | 307.75 | 1.79M |
| July 07, 2025 | 310 | 318.25 | 318.25 | 320.41 | 309.09 | 2M |
| July 03, 2025 | 308.2 | 311.88 | 311.88 | 313.94 | 306.45 | 1.47M |
| July 02, 2025 | 306.86 | 306.63 | 306.63 | 310.28 | 303.04 | 2.1M |
| July 01, 2025 | 320.73 | 307.92 | 307.92 | 320.73 | 302.25 | 3.55M |
| June 30, 2025 | 324 | 322.76 | 322.76 | 324.74 | 318.22 | 1.97M |
| June 27, 2025 | 327.91 | 320.17 | 320.17 | 328.44 | 317.8 | 3.69M |
| June 26, 2025 | 317 | 322.51 | 322.51 | 323.61 | 314.73 | 2.19M |
| June 25, 2025 | 322.01 | 315.14 | 315.14 | 323.64 | 314.86 | 2.26M |
| June 24, 2025 | 317.94 | 320.66 | 320.66 | 324.31 | 316.85 | 2.38M |
| June 23, 2025 | 306 | 315.21 | 315.21 | 315.79 | 304.69 | 2.31M |
| June 20, 2025 | 307.53 | 304.92 | 304.92 | 308.2 | 302.69 | 4.19M |
| June 18, 2025 | 305.9 | 306.43 | 306.43 | 309.54 | 303.25 | 1.45M |
| June 17, 2025 | 307.82 | 305.7 | 305.7 | 313.5 | 302.8 | 2.16M |
| June 16, 2025 | 300 | 308.01 | 308.01 | 309.96 | 300 | 2.59M |
| June 13, 2025 | 297.36 | 296.89 | 296.89 | 299.82 | 294.09 | 1.52M |
| June 12, 2025 | 290.11 | 300.38 | 300.38 | 301.32 | 289.08 | 2.07M |
| June 11, 2025 | 298.94 | 292.19 | 292.19 | 298.32 | 289.99 | 2.64M |
| June 10, 2025 | 300 | 291.02 | 291.02 | 300.5 | 287.71 | 3.3M |
| June 09, 2025 | 300.7 | 299.66 | 299.66 | 308.82 | 297.01 | 3M |
| June 06, 2025 | 293.58 | 298.8 | 298.8 | 299.77 | 286 | 3.73M |
| June 05, 2025 | 299.24 | 289.88 | 289.88 | 302 | 289.36 | 4.66M |
| June 04, 2025 | 304 | 299.54 | 299.54 | 310.41 | 298.94 | 4.97M |
| June 03, 2025 | 342 | 313.03 | 313.03 | 342 | 309.5 | 10.7M |
| June 02, 2025 | 306.89 | 313.43 | 313.43 | 313.9 | 304.57 | 2.1M |
| May 30, 2025 | 301.44 | 305.99 | 305.99 | 306.5 | 299.26 | 1.6M |
| May 29, 2025 | 313.25 | 303.39 | 303.39 | 314.5 | 300.1 | 2.32M |
| May 28, 2025 | 310.21 | 308.05 | 308.05 | 313.05 | 306.66 | 2.39M |