297.81
+0.95(+0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 295.25 | 296.86 | 296.86 | 300.18 | 293.92 | 2.92M |
| August 14, 2025 | 281.36 | 290.35 | 290.35 | 292 | 281.11 | 1.99M |
| August 13, 2025 | 282.97 | 287.1 | 287.1 | 287.39 | 281.34 | 1.41M |
| August 12, 2025 | 275.06 | 280.47 | 280.47 | 281.73 | 274.76 | 1.6M |
| August 11, 2025 | 275.43 | 277.04 | 277.04 | 279.52 | 274.71 | 1.61M |
| August 08, 2025 | 270 | 274.9 | 274.9 | 275.64 | 269.99 | 1.52M |
| August 07, 2025 | 270 | 271 | 271 | 272.19 | 267.57 | 1.96M |
| August 06, 2025 | 270.78 | 269.96 | 269.96 | 274.6 | 266.29 | 2.15M |
| August 05, 2025 | 268.25 | 270.74 | 270.74 | 276.59 | 267.31 | 3.15M |
| August 04, 2025 | 262.22 | 266.59 | 266.59 | 267.54 | 260.12 | 2.5M |
| August 01, 2025 | 269.49 | 262.23 | 262.23 | 271 | 256.89 | 3.43M |
| July 31, 2025 | 293.19 | 267.38 | 267.38 | 297.5 | 264.22 | 5.45M |
| July 30, 2025 | 289.81 | 297.86 | 297.86 | 298.71 | 287.46 | 2.65M |
| July 29, 2025 | 290.19 | 292.17 | 292.17 | 297.4 | 285.81 | 1.81M |
| July 28, 2025 | 294.69 | 292.39 | 292.39 | 296.02 | 290.92 | 1.19M |
| July 25, 2025 | 294.67 | 296.37 | 296.37 | 298.85 | 294 | 1.33M |
| July 24, 2025 | 300 | 293.93 | 293.93 | 303 | 293.04 | 1.65M |
| July 23, 2025 | 301.19 | 304.34 | 304.34 | 304.8 | 300.74 | 1.44M |
| July 22, 2025 | 295.8 | 300.05 | 300.05 | 302.89 | 295.36 | 1.39M |
| July 21, 2025 | 296.32 | 294.8 | 294.8 | 297.56 | 293.53 | 2M |
| July 18, 2025 | 298.79 | 295.71 | 295.71 | 298.79 | 293.27 | 2.07M |
| July 17, 2025 | 303.21 | 298.28 | 298.28 | 304.24 | 295.94 | 1.7M |
| July 16, 2025 | 301.64 | 305.82 | 305.82 | 306.46 | 300.01 | 1.42M |
| July 15, 2025 | 303.76 | 302.44 | 302.44 | 305.08 | 299.54 | 1.14M |
| July 14, 2025 | 303.43 | 303.06 | 303.06 | 304.36 | 301 | 926,317 |
| July 11, 2025 | 306 | 303.27 | 303.27 | 307.23 | 302.07 | 1.59M |
| July 10, 2025 | 308 | 308.78 | 308.78 | 311.82 | 306.33 | 989,554 |
| July 09, 2025 | 312.49 | 309.78 | 309.78 | 312.49 | 306.78 | 983,956 |
| July 08, 2025 | 311.82 | 312 | 312 | 314.6 | 310.61 | 1.6M |
| July 07, 2025 | 320.92 | 313.63 | 313.63 | 320.92 | 310.54 | 1.4M |
| July 03, 2025 | 320.34 | 319.75 | 319.75 | 323.1 | 318.68 | 852,424 |
| July 02, 2025 | 330.45 | 320.39 | 320.39 | 332.29 | 320.25 | 2.93M |
| July 01, 2025 | 331.92 | 334.39 | 334.39 | 338.89 | 330.62 | 2.68M |
| June 30, 2025 | 325.95 | 330.58 | 330.58 | 330.83 | 325.56 | 4.33M |
| June 27, 2025 | 329 | 326.31 | 326.31 | 332.57 | 325.96 | 3.4M |
| June 26, 2025 | 317.61 | 330 | 330 | 331.87 | 316.73 | 2.45M |
| June 25, 2025 | 314.88 | 316 | 316 | 317.27 | 310.82 | 1.43M |
| June 24, 2025 | 314.95 | 316.83 | 316.83 | 317.77 | 313.24 | 1.33M |
| June 23, 2025 | 315 | 316.97 | 316.97 | 317.45 | 313.1 | 1.25M |
| June 20, 2025 | 314.13 | 314.35 | 314.35 | 316.58 | 311.96 | 3.25M |
| June 18, 2025 | 312.26 | 314.4 | 314.4 | 316.04 | 311.08 | 1.17M |
| June 17, 2025 | 313.3 | 312.51 | 312.51 | 315.65 | 311.14 | 1.09M |
| June 16, 2025 | 317.33 | 314.44 | 314.44 | 318.03 | 309.81 | 1.23M |
| June 13, 2025 | 315.03 | 317.4 | 317.4 | 318.71 | 313.75 | 1.87M |
| June 12, 2025 | 311.06 | 315.37 | 315.37 | 315.83 | 308.38 | 2.07M |
| June 11, 2025 | 314.7 | 310.2 | 310.2 | 315.86 | 309.48 | 2.21M |
| June 10, 2025 | 312.8 | 313.62 | 313.62 | 318.13 | 311.05 | 2.23M |
| June 09, 2025 | 310.84 | 311.4 | 311.4 | 314.15 | 309.05 | 2.31M |
| June 06, 2025 | 311.64 | 312.18 | 312.18 | 312.51 | 309.5 | 2.05M |
| June 05, 2025 | 310.58 | 311.02 | 311.02 | 312.99 | 309.21 | 1.68M |
| June 04, 2025 | 311.26 | 310.12 | 310.12 | 312.8 | 309.71 | 991,227 |
| June 03, 2025 | 312.31 | 311.67 | 311.67 | 315 | 310.3 | 1.32M |
| June 02, 2025 | 315.6 | 314.99 | 313.48 | 319.95 | 312.18 | 1.25M |
| May 30, 2025 | 312.28 | 316.64 | 316.64 | 319.25 | 310.05 | 2.73M |
| May 29, 2025 | 310 | 312.05 | 312.05 | 312.1 | 308.39 | 1.75M |
| May 28, 2025 | 314.98 | 310.86 | 310.86 | 315.8 | 310.29 | 1.16M |
| May 27, 2025 | 316.9 | 315.28 | 315.28 | 316.99 | 311.7 | 1.57M |
| May 23, 2025 | 314.2 | 315.99 | 315.99 | 316.59 | 310.51 | 1.67M |
| May 22, 2025 | 315.91 | 312.68 | 312.68 | 316.46 | 310.2 | 1.7M |
| May 21, 2025 | 322.63 | 317.09 | 317.09 | 326 | 317.01 | 984,422 |