309.32
-0.25(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 313 | 309.32 | 309.32 | 316.59 | 309.23 | 2.45M |
| August 15, 2025 | 311 | 309.57 | 309.57 | 312 | 304.1 | 3.42M |
| August 14, 2025 | 294.14 | 295.43 | 295.43 | 296.92 | 290.47 | 2.15M |
| August 13, 2025 | 294.09 | 294.43 | 294.43 | 298.91 | 291.57 | 2.47M |
| August 12, 2025 | 291.17 | 292.48 | 292.48 | 293.4 | 289.72 | 1.52M |
| August 11, 2025 | 294.99 | 290.79 | 290.79 | 299.45 | 289.97 | 1.65M |
| August 08, 2025 | 283.72 | 293.99 | 293.99 | 295.18 | 283.72 | 2.41M |
| August 07, 2025 | 278.92 | 283.48 | 283.48 | 284.55 | 278.2 | 2.24M |
| August 06, 2025 | 276.01 | 276.3 | 276.3 | 280.8 | 273.71 | 2.49M |
| August 05, 2025 | 274.31 | 276.41 | 276.41 | 282.75 | 274.28 | 2.01M |
| August 04, 2025 | 274.4 | 274.93 | 274.93 | 280.46 | 274.04 | 3.39M |
| August 01, 2025 | 286 | 274.66 | 274.66 | 288.09 | 273.84 | 3.38M |
| July 31, 2025 | 290.14 | 283.08 | 283.08 | 293 | 282.65 | 3.26M |
| July 30, 2025 | 290.94 | 293.55 | 293.55 | 294.6 | 286.22 | 2.13M |
| July 29, 2025 | 284.5 | 288.73 | 288.73 | 295.2 | 281.25 | 2.66M |
| July 28, 2025 | 288.78 | 285.98 | 285.98 | 291.5 | 283.5 | 2.47M |
| July 25, 2025 | 283.66 | 289.1 | 289.1 | 294.32 | 283 | 4.81M |
| July 24, 2025 | 290 | 280.43 | 280.43 | 295.68 | 279.76 | 3.57M |
| July 23, 2025 | 283.6 | 296.6 | 296.6 | 296.64 | 281.79 | 3.25M |
| July 22, 2025 | 275.99 | 281.72 | 281.72 | 283.46 | 275.99 | 3.51M |
| July 21, 2025 | 278.35 | 276.45 | 276.45 | 281.13 | 274.4 | 3.58M |
| July 18, 2025 | 290.31 | 277.09 | 277.09 | 293.31 | 276.41 | 8.39M |
| July 17, 2025 | 334 | 302.45 | 302.45 | 334 | 296.39 | 7.41M |
| July 16, 2025 | 337.6 | 344.55 | 344.55 | 346.36 | 336.2 | 2.49M |
| July 15, 2025 | 339.43 | 336.21 | 336.21 | 343.69 | 335.68 | 1.74M |
| July 14, 2025 | 337.75 | 340.07 | 340.07 | 340.27 | 335.17 | 1.65M |
| July 11, 2025 | 343.69 | 340.67 | 340.67 | 344.34 | 337.61 | 1.7M |
| July 10, 2025 | 342.6 | 345.86 | 345.86 | 348.5 | 339.39 | 2.22M |
| July 09, 2025 | 347 | 346.36 | 346.36 | 348 | 342.63 | 1.82M |
| July 08, 2025 | 345.75 | 349.46 | 349.46 | 350.68 | 344.9 | 1.62M |
| July 07, 2025 | 348 | 346.88 | 346.88 | 350.5 | 343.72 | 2.26M |
| July 03, 2025 | 355.01 | 347.84 | 347.84 | 357.24 | 347.21 | 2.01M |
| July 02, 2025 | 367.2 | 350.25 | 350.25 | 374.58 | 349.62 | 4.81M |
| July 01, 2025 | 389.12 | 395.76 | 395.76 | 400.53 | 387.73 | 1.7M |
| June 30, 2025 | 381.01 | 388.96 | 388.96 | 389.91 | 379 | 1.73M |
| June 27, 2025 | 373.91 | 381.49 | 381.49 | 382.09 | 372.9 | 1.77M |
| June 26, 2025 | 373.3 | 373.18 | 373.18 | 379.28 | 370.93 | 1.37M |
| June 25, 2025 | 373.7 | 373.86 | 373.86 | 376.42 | 371.14 | 1.23M |
| June 24, 2025 | 372.3 | 376.42 | 376.42 | 377.87 | 370.43 | 1.07M |
| June 23, 2025 | 375.84 | 372.42 | 372.42 | 375.84 | 369.8 | 1.42M |
| June 20, 2025 | 376.81 | 374.52 | 374.52 | 380 | 370.88 | 2.95M |
| June 18, 2025 | 375.56 | 375.91 | 375.91 | 378.85 | 372.9 | 1.14M |
| June 17, 2025 | 375.78 | 375.19 | 375.19 | 379.05 | 374.53 | 1.28M |
| June 16, 2025 | 384.88 | 376.53 | 376.53 | 385.09 | 371.65 | 1.71M |
| June 13, 2025 | 383.83 | 384.55 | 384.55 | 388.16 | 382.41 | 958,557 |
| June 12, 2025 | 380.16 | 386.22 | 386.22 | 386.41 | 376.69 | 898,027 |
| June 11, 2025 | 383.19 | 380.93 | 380.93 | 385.87 | 380.45 | 1.25M |
| June 10, 2025 | 387.92 | 383.92 | 383.92 | 390.03 | 380.45 | 1.68M |
| June 09, 2025 | 392.65 | 389.61 | 387.9 | 394.26 | 387.02 | 1.61M |
| June 06, 2025 | 386.16 | 393.36 | 391.63 | 394.15 | 384.64 | 2.75M |
| June 05, 2025 | 381.03 | 384.65 | 382.96 | 384.85 | 377.61 | 2.13M |
| June 04, 2025 | 379.53 | 380.07 | 378.4 | 385.29 | 379.53 | 1.08M |
| June 03, 2025 | 375.42 | 378.96 | 377.3 | 379.01 | 369.01 | 1.91M |
| June 02, 2025 | 382.31 | 377.05 | 375.4 | 385.89 | 374.25 | 1.77M |
| May 30, 2025 | 379.92 | 383.84 | 383.84 | 389.4 | 379.32 | 3.2M |
| May 29, 2025 | 378.24 | 380.53 | 380.53 | 382.97 | 376.11 | 1.63M |
| May 28, 2025 | 375 | 377.95 | 377.95 | 384.59 | 372.98 | 2.16M |
| May 27, 2025 | 375.69 | 375.98 | 375.98 | 377.75 | 368.83 | 1.94M |
| May 23, 2025 | 383.13 | 372.22 | 372.22 | 385.78 | 368.75 | 2.23M |
| May 22, 2025 | 395.51 | 384.51 | 384.51 | 400.05 | 383.74 | 1.96M |