263.88
+2.38(+0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 255.44 | 263.88 | 263.88 | 264.12 | 251.8 | 1.82M |
| September 05, 2025 | 259.34 | 261.5 | 261.5 | 266.57 | 259.05 | 2.25M |
| September 04, 2025 | 261.79 | 259.51 | 259.51 | 267.6 | 255.33 | 2.8M |
| September 03, 2025 | 263.7 | 261.22 | 261.22 | 265.08 | 258.36 | 2.13M |
| September 02, 2025 | 262.5 | 264.42 | 264.42 | 266.5 | 261.58 | 1.72M |
| August 29, 2025 | 263.12 | 265.58 | 265.58 | 265.88 | 262.5 | 1.71M |
| August 28, 2025 | 269.15 | 263.63 | 263.63 | 269.16 | 262.86 | 1.61M |
| August 27, 2025 | 265.13 | 269.15 | 269.15 | 269.93 | 264.78 | 1.47M |
| August 26, 2025 | 272.09 | 266.67 | 266.67 | 272.8 | 264.38 | 2.46M |
| August 25, 2025 | 275.42 | 273.44 | 273.44 | 276.69 | 272.81 | 1.21M |
| August 22, 2025 | 270.12 | 277.58 | 277.58 | 282.6 | 269.58 | 1.82M |
| August 21, 2025 | 265.56 | 267.98 | 267.98 | 268.87 | 264.22 | 1.19M |
| August 20, 2025 | 268.09 | 266.62 | 266.62 | 269.24 | 265.19 | 1.83M |
| August 19, 2025 | 266.83 | 267.01 | 267.01 | 271.03 | 264.75 | 1.64M |
| August 18, 2025 | 268.06 | 266.81 | 266.81 | 268.98 | 265.51 | 1.49M |
| August 15, 2025 | 264.84 | 267.8 | 267.8 | 268.15 | 263.63 | 1.7M |
| August 14, 2025 | 266.02 | 263.2 | 263.2 | 267.26 | 259.15 | 1.95M |
| August 13, 2025 | 261.68 | 269 | 269 | 270.2 | 261.37 | 2.23M |
| August 12, 2025 | 259.96 | 263.1 | 263.1 | 265.17 | 259.38 | 1.65M |
| August 11, 2025 | 257.29 | 258.77 | 258.77 | 262.81 | 254.67 | 1.92M |
| August 08, 2025 | 258.9 | 256.57 | 256.57 | 260.7 | 256.03 | 1.78M |
| August 07, 2025 | 262.61 | 258.78 | 258.78 | 264.49 | 257.06 | 1.99M |
| August 06, 2025 | 265.83 | 262.04 | 262.04 | 268.15 | 260.82 | 2.34M |
| August 05, 2025 | 261.75 | 265.98 | 265.98 | 268.58 | 261.74 | 3.55M |
| August 04, 2025 | 265.62 | 261.75 | 261.75 | 268.67 | 260.76 | 2.67M |
| August 01, 2025 | 270.53 | 264.69 | 264.69 | 271.66 | 263.56 | 2.56M |
| July 31, 2025 | 278.56 | 269.36 | 269.36 | 283.48 | 268.58 | 3.53M |
| July 30, 2025 | 280.45 | 279.89 | 279.89 | 285.96 | 274 | 3.91M |
| July 29, 2025 | 297.37 | 280.68 | 280.68 | 298.21 | 280.11 | 4.37M |
| July 28, 2025 | 309.01 | 298.27 | 298.27 | 309.4 | 296.37 | 4.02M |
| July 25, 2025 | 329 | 309.75 | 309.75 | 335.52 | 307.34 | 9.64M |
| July 24, 2025 | 397.88 | 380 | 380 | 398.74 | 379.08 | 2.57M |
| July 23, 2025 | 395.3 | 398.11 | 398.11 | 402.15 | 393.23 | 1.2M |
| July 22, 2025 | 389.08 | 395.85 | 395.85 | 399.35 | 389.08 | 1.33M |
| July 21, 2025 | 386.08 | 388.89 | 388.89 | 389.87 | 384.03 | 1.37M |
| July 18, 2025 | 385.18 | 382.08 | 382.08 | 385.96 | 378.77 | 1.12M |
| July 17, 2025 | 380 | 383.56 | 383.56 | 387.73 | 378 | 1.55M |
| July 16, 2025 | 385.89 | 379.62 | 379.62 | 387.99 | 377.99 | 1.45M |
| July 15, 2025 | 397.67 | 383.33 | 383.33 | 399.52 | 383.1 | 2.12M |
| July 14, 2025 | 391.29 | 399.61 | 399.61 | 400.15 | 391.09 | 823,332 |
| July 11, 2025 | 399.48 | 392.2 | 392.2 | 401.89 | 391.79 | 813,959 |
| July 10, 2025 | 403.32 | 401.58 | 401.58 | 406.58 | 401.1 | 927,200 |
| July 09, 2025 | 409.73 | 403.56 | 403.56 | 413.14 | 400 | 1.5M |
| July 08, 2025 | 406.65 | 411.66 | 411.66 | 412.68 | 405.98 | 967,424 |
| July 07, 2025 | 416.24 | 408.32 | 408.32 | 422.29 | 407 | 1.32M |
| July 03, 2025 | 414 | 416.97 | 416.97 | 420.5 | 411.35 | 516,700 |
| July 02, 2025 | 416.36 | 412.26 | 412.26 | 417.91 | 411.37 | 853,964 |
| July 01, 2025 | 407.82 | 418.22 | 418.22 | 419.73 | 407.8 | 1.22M |
| June 30, 2025 | 402.5 | 408.81 | 408.81 | 410.38 | 402.25 | 1.28M |
| June 27, 2025 | 395.69 | 400.97 | 400.97 | 402.78 | 395.09 | 1.94M |
| June 26, 2025 | 398.03 | 394.01 | 394.01 | 399.46 | 390.04 | 940,500 |
| June 25, 2025 | 401.79 | 398.85 | 398.85 | 403.75 | 397.37 | 933,400 |
| June 24, 2025 | 395.25 | 403.5 | 403.5 | 404.02 | 392.69 | 1.06M |
| June 23, 2025 | 388.96 | 392.58 | 392.58 | 392.85 | 385.89 | 787,386 |
| June 20, 2025 | 381.37 | 386.37 | 386.37 | 388.9 | 380.08 | 1.98M |
| June 18, 2025 | 374.47 | 377.43 | 377.43 | 381.88 | 372.96 | 907,800 |
| June 17, 2025 | 375.13 | 373.62 | 373.62 | 378.47 | 370.58 | 1.29M |
| June 16, 2025 | 389.99 | 375.23 | 375.23 | 392.69 | 374.2 | 1.47M |
| June 13, 2025 | 392.37 | 388.72 | 388.72 | 394.88 | 387.78 | 1.31M |
| June 12, 2025 | 399.67 | 396.9 | 396.9 | 400.29 | 395.66 | 919,691 |