305.31
+1.28(+0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 305.08 | 305.31 | 305.31 | 307.55 | 303.28 | 1.16M |
| September 04, 2025 | 299.26 | 304.03 | 304.03 | 304.04 | 296.28 | 1.56M |
| September 03, 2025 | 299.99 | 300.48 | 298.97 | 301.13 | 297.77 | 1.51M |
| September 02, 2025 | 301.28 | 300.72 | 299.21 | 306.34 | 300.14 | 1.43M |
| August 29, 2025 | 299.84 | 300.87 | 300.87 | 302.97 | 298.35 | 1.59M |
| August 28, 2025 | 299.15 | 299 | 299 | 299.5 | 294.86 | 1.95M |
| August 27, 2025 | 301.28 | 299.95 | 299.95 | 301.59 | 298.28 | 994,843 |
| August 26, 2025 | 300.14 | 300.32 | 300.32 | 301.11 | 297.95 | 2.49M |
| August 25, 2025 | 304.14 | 300.76 | 300.76 | 304.14 | 298.78 | 1.05M |
| August 22, 2025 | 302.66 | 304.35 | 304.35 | 308.42 | 302.42 | 1.13M |
| August 21, 2025 | 304.39 | 300.95 | 300.95 | 305.29 | 300.69 | 999,198 |
| August 20, 2025 | 303.35 | 304.57 | 304.57 | 305.67 | 301.3 | 1.59M |
| August 19, 2025 | 299.05 | 302.11 | 302.11 | 302.59 | 298 | 1.48M |
| August 18, 2025 | 298.24 | 298.32 | 298.32 | 303.12 | 297.5 | 1.96M |
| 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 |