299.07
-7.73(-2.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 313.85 | 299.07 | 299.07 | 315.74 | 292.56 | 11.28M |
| September 04, 2025 | 301.96 | 306.8 | 306.8 | 307.77 | 300.01 | 6.13M |
| September 03, 2025 | 305.01 | 302.31 | 302.31 | 308.37 | 301.15 | 5.17M |
| September 02, 2025 | 299.97 | 303.56 | 303.56 | 310.41 | 295.4 | 6.77M |
| August 29, 2025 | 306.19 | 304.54 | 304.54 | 308.22 | 301.5 | 6.58M |
| August 28, 2025 | 312.56 | 308.47 | 308.47 | 315.95 | 306 | 6.26M |
| August 27, 2025 | 307.35 | 308.97 | 308.97 | 310.76 | 306.69 | 5.7M |
| August 26, 2025 | 304 | 308.48 | 308.48 | 309.2 | 300.38 | 7.69M |
| August 25, 2025 | 312.18 | 306 | 306 | 315.59 | 305.1 | 8.47M |
| August 22, 2025 | 300.59 | 319.85 | 319.85 | 322.26 | 297.19 | 13.03M |
| August 21, 2025 | 301.04 | 300.28 | 300.28 | 305 | 297.8 | 5.68M |
| August 20, 2025 | 304.27 | 304.39 | 304.39 | 306.45 | 291.46 | 8.48M |
| August 19, 2025 | 320.69 | 302.07 | 302.07 | 322.59 | 301.45 | 10.17M |
| August 18, 2025 | 311.48 | 320.73 | 320.73 | 324.29 | 307.11 | 8.8M |
| August 15, 2025 | 323.06 | 317.55 | 317.55 | 323.4 | 314.56 | 7.61M |
| August 14, 2025 | 320.49 | 324.89 | 324.89 | 327.45 | 316.8 | 9.35M |
| August 13, 2025 | 328.21 | 327.01 | 327.01 | 345.39 | 321.53 | 15.2M |
| August 12, 2025 | 329.35 | 322.62 | 322.62 | 329.86 | 314.16 | 9.84M |
| August 11, 2025 | 322.1 | 319.62 | 319.62 | 333.66 | 318.8 | 14.66M |
| August 08, 2025 | 311.44 | 310.54 | 310.54 | 313.7 | 301.23 | 9.19M |
| August 07, 2025 | 311.23 | 310.79 | 310.79 | 317.94 | 306.98 | 13.72M |
| August 06, 2025 | 297.55 | 303.58 | 303.58 | 304.77 | 293.31 | 15.83M |
| August 05, 2025 | 307.11 | 297.99 | 297.99 | 312.85 | 297.2 | 16.72M |
| August 04, 2025 | 319.54 | 318.17 | 318.17 | 324 | 311 | 12.11M |
| August 01, 2025 | 335.14 | 314.69 | 314.69 | 337.58 | 310.55 | 31.1M |
| July 31, 2025 | 387.07 | 377.76 | 377.76 | 387.51 | 376.84 | 9.83M |
| July 30, 2025 | 382.95 | 377.48 | 377.48 | 386.58 | 372.71 | 11.1M |
| July 29, 2025 | 383.59 | 371.44 | 371.44 | 384.78 | 365.74 | 9.24M |
| July 28, 2025 | 394.62 | 379.49 | 379.49 | 395.39 | 375.26 | 11.27M |
| July 25, 2025 | 391.9 | 391.66 | 391.66 | 397.48 | 386.39 | 8.58M |
| July 24, 2025 | 404.25 | 396.7 | 396.7 | 405.31 | 392 | 7.9M |
| July 23, 2025 | 400.29 | 397.81 | 397.81 | 400.49 | 387.12 | 12.32M |
| July 22, 2025 | 419.14 | 404.44 | 404.44 | 420.98 | 394.37 | 14.49M |
| July 21, 2025 | 425.55 | 413.63 | 413.63 | 436.38 | 413.44 | 17.02M |
| July 18, 2025 | 419.82 | 419.78 | 419.78 | 444.65 | 406.5 | 27.72M |
| July 17, 2025 | 399.7 | 410.75 | 410.75 | 415.96 | 394.28 | 16.43M |
| July 16, 2025 | 392.8 | 398.2 | 398.2 | 405.88 | 391.46 | 14.11M |
| July 15, 2025 | 391.53 | 388.02 | 388.02 | 400.88 | 373.02 | 16.63M |
| July 14, 2025 | 392.49 | 394.01 | 394.01 | 398.5 | 388.58 | 12.42M |
| July 11, 2025 | 389.98 | 386.91 | 386.91 | 395.5 | 378.37 | 15.74M |
| July 10, 2025 | 372.41 | 388.81 | 388.81 | 389.12 | 369 | 15.73M |
| July 09, 2025 | 358.63 | 373.85 | 373.85 | 373.93 | 353.29 | 13.06M |
| July 08, 2025 | 362.75 | 354.82 | 354.82 | 368.79 | 348 | 9.58M |
| July 07, 2025 | 354.2 | 357.1 | 357.1 | 364 | 351 | 7.84M |
| July 03, 2025 | 350.35 | 355.8 | 355.8 | 357.87 | 348.5 | 6.7M |
| July 02, 2025 | 340.58 | 354.45 | 354.45 | 357.16 | 338.68 | 12.37M |
| July 01, 2025 | 339.98 | 335.33 | 335.33 | 353.4 | 334 | 13.06M |
| June 30, 2025 | 359.23 | 350.49 | 350.49 | 360.45 | 347.9 | 11.23M |
| June 27, 2025 | 369.54 | 353.43 | 353.43 | 372.5 | 346.66 | 28.73M |
| June 26, 2025 | 357.75 | 375.07 | 375.07 | 379.75 | 354.88 | 27.14M |
| June 25, 2025 | 360.6 | 355.37 | 355.37 | 369.28 | 343.62 | 29.75M |
| June 24, 2025 | 314.39 | 344.82 | 344.82 | 348.97 | 311.9 | 29.41M |
| June 23, 2025 | 302.08 | 307.59 | 307.59 | 314.25 | 294.56 | 17.55M |
| June 20, 2025 | 303.38 | 308.38 | 308.38 | 310.75 | 298.1 | 31.38M |
| June 18, 2025 | 254 | 295.29 | 295.29 | 299.32 | 251.88 | 37.43M |
| June 17, 2025 | 256.63 | 253.85 | 253.85 | 259.63 | 248.68 | 9.05M |
| June 16, 2025 | 247.77 | 261.57 | 261.57 | 263.3 | 245.32 | 12.03M |
| June 13, 2025 | 237.45 | 242.71 | 242.71 | 243.2 | 235.29 | 7.06M |
| June 12, 2025 | 246.52 | 241.05 | 241.05 | 247.75 | 239.35 | 7.73M |
| June 11, 2025 | 255.42 | 250.68 | 250.68 | 259.9 | 249.08 | 5.95M |