268.12
+3.62(+1.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 265.89 | 268.12 | 268.12 | 269.89 | 264.75 | 395,001 |
September 04, 2025 | 263.25 | 264.5 | 264.5 | 264.56 | 258.82 | 435,810 |
September 03, 2025 | 259.5 | 261.51 | 261.51 | 262.19 | 259.5 | 385,500 |
September 02, 2025 | 268.26 | 260.6 | 260.6 | 268.36 | 260.24 | 384,156 |
August 29, 2025 | 267.37 | 270.21 | 270.21 | 270.68 | 267.37 | 388,700 |
August 28, 2025 | 266.27 | 267.91 | 267.91 | 268.23 | 264.79 | 322,311 |
August 27, 2025 | 264.15 | 267.62 | 267.62 | 268.08 | 264.15 | 351,619 |
August 26, 2025 | 266.29 | 264.77 | 264.77 | 267.08 | 264.4 | 364,915 |
August 25, 2025 | 265.75 | 265.46 | 265.46 | 266.67 | 263.29 | 274,796 |
August 22, 2025 | 264.23 | 266.75 | 266.75 | 268.7 | 264.23 | 394,420 |
August 21, 2025 | 260.1 | 262.76 | 262.76 | 263.24 | 260.07 | 359,700 |
August 20, 2025 | 262.36 | 262.04 | 262.04 | 266.81 | 262.04 | 612,700 |
August 19, 2025 | 258.27 | 262.36 | 262.36 | 262.67 | 256.98 | 680,641 |
August 18, 2025 | 259.43 | 256.46 | 256.46 | 259.91 | 256.46 | 508,302 |
August 15, 2025 | 255.89 | 259.38 | 259.38 | 259.59 | 255.24 | 378,401 |
August 14, 2025 | 255.59 | 256.2 | 256.2 | 258.28 | 253.5 | 370,208 |
August 13, 2025 | 255.2 | 258.73 | 258.73 | 259.23 | 253.31 | 382,531 |
August 12, 2025 | 252.98 | 253.99 | 253.99 | 254.3 | 250.81 | 382,793 |
August 11, 2025 | 253.29 | 252.08 | 252.08 | 256 | 251.14 | 437,300 |
August 08, 2025 | 258.16 | 254.59 | 254.59 | 258.16 | 253.96 | 367,413 |
August 07, 2025 | 255.72 | 257.02 | 257.02 | 258.54 | 254.31 | 581,443 |
August 06, 2025 | 257.69 | 254.52 | 254.52 | 258.81 | 253.25 | 889,300 |
August 05, 2025 | 255.45 | 257.36 | 257.36 | 260.92 | 254.81 | 761,267 |
August 04, 2025 | 255.54 | 254.55 | 254.55 | 258.64 | 254.37 | 723,537 |
August 01, 2025 | 264.22 | 256.72 | 256.72 | 264.22 | 253.22 | 830,800 |
July 31, 2025 | 265.05 | 260.18 | 260.18 | 267.06 | 258.8 | 1.26M |
July 30, 2025 | 284.86 | 268.46 | 268.46 | 285.28 | 266.98 | 2.68M |
July 29, 2025 | 283.07 | 290.67 | 290.67 | 291.47 | 282.5 | 657,570 |
July 28, 2025 | 286.05 | 283.16 | 283.16 | 289.89 | 283.08 | 365,100 |
July 25, 2025 | 287.6 | 287.06 | 287.06 | 287.75 | 284.76 | 310,200 |
July 24, 2025 | 291.68 | 287.41 | 287.41 | 291.96 | 287.33 | 328,100 |
July 23, 2025 | 292.81 | 292.58 | 292.58 | 294.09 | 290.55 | 379,001 |
July 22, 2025 | 285.66 | 292.06 | 292.06 | 292.72 | 285.66 | 354,643 |
July 21, 2025 | 288.59 | 285 | 285 | 290 | 284.71 | 327,703 |
July 18, 2025 | 287.45 | 287.37 | 287.37 | 289.29 | 285.9 | 301,095 |
July 17, 2025 | 286.3 | 287.02 | 287.02 | 288.57 | 285.71 | 276,030 |
July 16, 2025 | 281.06 | 286.08 | 286.08 | 286.31 | 278.62 | 360,410 |
July 15, 2025 | 284.26 | 280.43 | 280.43 | 285.4 | 278.56 | 402,447 |
July 14, 2025 | 286.61 | 284.54 | 284.54 | 288.96 | 284.33 | 404,500 |
July 11, 2025 | 284.36 | 286.63 | 286.63 | 287.16 | 282.15 | 528,926 |
July 10, 2025 | 285.01 | 286.76 | 286.76 | 288.96 | 281.42 | 374,542 |
July 09, 2025 | 285.9 | 284.78 | 284.78 | 287.61 | 284.42 | 468,134 |
July 08, 2025 | 281.66 | 285.98 | 285.98 | 287.24 | 280.71 | 393,858 |
July 07, 2025 | 284.47 | 283.59 | 283.59 | 287.85 | 281.58 | 293,700 |
July 03, 2025 | 282.91 | 284.2 | 284.2 | 285.87 | 277.69 | 194,500 |
July 02, 2025 | 283.76 | 283.4 | 283.4 | 284.75 | 278.4 | 433,400 |
July 01, 2025 | 283.33 | 284.77 | 284.77 | 287.37 | 276.88 | 677,329 |
June 30, 2025 | 282.5 | 283.4 | 283.4 | 283.62 | 277.37 | 559,515 |
June 27, 2025 | 289.11 | 285.41 | 282.84 | 291.02 | 283.59 | 579,734 |
June 26, 2025 | 283.68 | 287.72 | 285.13 | 288.29 | 280.2 | 603,044 |
June 25, 2025 | 282.84 | 281.9 | 281.9 | 286.13 | 278.04 | 666,200 |
June 24, 2025 | 289.07 | 286.03 | 286.03 | 289.07 | 284.21 | 487,100 |
June 23, 2025 | 284.3 | 285.8 | 285.8 | 288.17 | 281.43 | 299,340 |
June 20, 2025 | 284.89 | 284.34 | 284.34 | 287.2 | 281.69 | 607,549 |
June 18, 2025 | 284.12 | 284.01 | 284.01 | 286.33 | 282.86 | 327,800 |
June 17, 2025 | 285.14 | 283.54 | 283.54 | 285.96 | 282.03 | 334,200 |
June 16, 2025 | 286.91 | 285.15 | 285.15 | 287.17 | 283.77 | 267,721 |
June 13, 2025 | 286.67 | 284.46 | 284.46 | 290 | 281.58 | 438,329 |
June 12, 2025 | 286.36 | 289.75 | 289.75 | 289.82 | 284.65 | 574,918 |
June 11, 2025 | 288.17 | 286.19 | 286.19 | 289.06 | 284.77 | 648,800 |