270.41
-3.51(-1.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 274.2 | 270.41 | 270.41 | 276 | 270.15 | 2.16M |
| August 15, 2025 | 274.7 | 273.92 | 273.92 | 276.52 | 273.37 | 2.06M |
| August 14, 2025 | 276.11 | 274.7 | 274.7 | 277.28 | 273.92 | 1.97M |
| August 13, 2025 | 275 | 273.92 | 273.92 | 275.78 | 271.81 | 2.38M |
| August 12, 2025 | 286 | 275.88 | 275.88 | 286.06 | 274.53 | 2.74M |
| August 11, 2025 | 280.95 | 285.75 | 285.75 | 288.28 | 280.95 | 1.57M |
| August 08, 2025 | 281.97 | 282.21 | 282.21 | 284.3 | 280 | 1.49M |
| August 07, 2025 | 281.4 | 280.95 | 280.95 | 283.55 | 278.55 | 1.68M |
| August 06, 2025 | 283.8 | 281.35 | 281.35 | 283.98 | 279.1 | 1.69M |
| August 05, 2025 | 287.21 | 284.61 | 284.61 | 287.59 | 284.43 | 1.57M |
| August 04, 2025 | 280.76 | 287.1 | 287.1 | 287.27 | 280.52 | 1.73M |
| August 01, 2025 | 280.79 | 280.76 | 280.76 | 282.06 | 279.15 | 3.01M |
| July 31, 2025 | 276.97 | 278.28 | 278.28 | 280.85 | 276.07 | 1.96M |
| July 30, 2025 | 274.82 | 277.74 | 277.74 | 278.3 | 273.57 | 1.41M |
| July 29, 2025 | 274.64 | 274.6 | 274.6 | 278.15 | 274.02 | 2.15M |
| July 28, 2025 | 278.7 | 274.12 | 274.12 | 279.68 | 273.86 | 2.23M |
| July 25, 2025 | 277.91 | 279.55 | 279.55 | 281.8 | 277.03 | 1.83M |
| July 24, 2025 | 276.46 | 277.18 | 277.18 | 279.01 | 273.03 | 2.72M |
| July 23, 2025 | 274.22 | 276.48 | 276.48 | 280.39 | 273.31 | 2.67M |
| July 22, 2025 | 275 | 274.64 | 274.64 | 275.68 | 273.25 | 2.72M |
| July 21, 2025 | 273.54 | 275 | 275 | 276.99 | 272 | 2M |
| July 18, 2025 | 277.92 | 274.7 | 274.7 | 278.46 | 274.3 | 2.2M |
| July 17, 2025 | 276.87 | 277.82 | 277.82 | 279.74 | 276.44 | 2.02M |
| July 16, 2025 | 275 | 277.53 | 277.53 | 279.34 | 273.71 | 2.45M |
| July 15, 2025 | 274.1 | 275 | 275 | 275.48 | 272.25 | 1.96M |
| July 14, 2025 | 276.44 | 277.06 | 277.06 | 278.33 | 275.71 | 1.47M |
| July 11, 2025 | 276.12 | 275.08 | 275.08 | 276.98 | 274.23 | 1.53M |
| July 10, 2025 | 275.64 | 275.19 | 275.19 | 277.9 | 274.71 | 1.6M |
| July 09, 2025 | 275.01 | 275.64 | 275.64 | 275.77 | 271.56 | 2.53M |
| July 08, 2025 | 280.55 | 275.63 | 275.63 | 281.93 | 274.57 | 3.44M |
| July 07, 2025 | 277.24 | 282.55 | 282.55 | 282.57 | 274.99 | 2.25M |
| July 03, 2025 | 275.83 | 276.7 | 276.7 | 276.91 | 273.49 | 1.23M |
| July 02, 2025 | 275 | 275.82 | 275.82 | 276.55 | 271.12 | 2.07M |
| July 01, 2025 | 277.64 | 275.42 | 275.42 | 277.64 | 271.18 | 2.01M |
| June 30, 2025 | 274.21 | 275.62 | 275.62 | 275.91 | 272.03 | 2.47M |
| June 27, 2025 | 272.57 | 274.76 | 274.76 | 274.93 | 271.51 | 2.68M |
| June 26, 2025 | 274.56 | 272.83 | 272.83 | 274.56 | 271.73 | 2.43M |
| June 25, 2025 | 270.63 | 273.03 | 273.03 | 273.54 | 269.69 | 1.59M |
| June 24, 2025 | 273.33 | 271.38 | 271.38 | 273.59 | 270 | 2.34M |
| June 23, 2025 | 274.26 | 272.66 | 272.66 | 275.83 | 271.08 | 2.36M |
| June 20, 2025 | 271.42 | 273.99 | 273.99 | 274.28 | 263.21 | 10.65M |
| June 18, 2025 | 269.82 | 272.1 | 272.1 | 272.29 | 268.21 | 2.54M |
| June 17, 2025 | 267.6 | 269.7 | 269.7 | 270.52 | 266.4 | 1.8M |
| June 16, 2025 | 269.66 | 267.51 | 267.51 | 270.94 | 266 | 3.21M |
| June 13, 2025 | 273.97 | 269.5 | 269.5 | 273.97 | 268.85 | 1.58M |
| June 12, 2025 | 270.59 | 270.96 | 270.96 | 272.07 | 268.25 | 2.19M |
| June 11, 2025 | 266.11 | 269.65 | 269.65 | 269.72 | 264.35 | 2.75M |
| June 10, 2025 | 268.89 | 266.1 | 266.1 | 269.06 | 264.31 | 2.64M |
| June 09, 2025 | 271.54 | 268.35 | 268.35 | 271.82 | 265.02 | 3.02M |
| June 06, 2025 | 275.18 | 274.24 | 272.99 | 275.71 | 270.2 | 1.64M |
| June 05, 2025 | 277.88 | 274.9 | 273.65 | 278.13 | 274.25 | 1.96M |
| June 04, 2025 | 282.19 | 277.88 | 276.61 | 282.19 | 277.51 | 1.84M |
| June 03, 2025 | 289.38 | 282.31 | 281.02 | 289.57 | 278.1 | 2.75M |
| June 02, 2025 | 288.1 | 290.71 | 289.38 | 290.79 | 287.17 | 2.15M |
| May 30, 2025 | 286.34 | 289 | 287.68 | 290.1 | 285.57 | 4.72M |
| May 29, 2025 | 284.97 | 285.87 | 284.57 | 287.1 | 284.24 | 1.49M |
| May 28, 2025 | 284.58 | 285.98 | 284.68 | 287.05 | 284 | 2.3M |
| May 27, 2025 | 283.76 | 284.36 | 283.06 | 284.91 | 281.38 | 1.79M |
| May 23, 2025 | 281.8 | 284.07 | 282.78 | 285.87 | 280.39 | 2.32M |
| May 22, 2025 | 281.93 | 282 | 280.71 | 284.04 | 280.38 | 1.78M |