304.64
-3.07(-1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 307.35 | 304.64 | 304.64 | 308.01 | 303.48 | 279,011 |
| August 15, 2025 | 314.46 | 307.71 | 307.71 | 314.46 | 304.92 | 317,318 |
| August 14, 2025 | 311.43 | 313.41 | 313.41 | 313.99 | 310.4 | 238,700 |
| August 13, 2025 | 310 | 314.87 | 314.87 | 315.25 | 307.64 | 418,000 |
| August 12, 2025 | 299.14 | 307.88 | 307.88 | 308.21 | 297.08 | 365,607 |
| August 11, 2025 | 296.46 | 295.74 | 295.74 | 299 | 295.3 | 384,400 |
| August 08, 2025 | 300.09 | 295.73 | 295.73 | 302.55 | 295.15 | 422,140 |
| August 07, 2025 | 304.18 | 297.84 | 297.84 | 304.47 | 296.03 | 512,800 |
| August 06, 2025 | 299.2 | 299.71 | 299.71 | 301.91 | 296.87 | 361,939 |
| August 05, 2025 | 302.98 | 298.66 | 298.66 | 302.98 | 293.03 | 422,949 |
| August 04, 2025 | 297 | 300.01 | 300.01 | 301.79 | 295.92 | 398,200 |
| August 01, 2025 | 293.52 | 294.01 | 294.01 | 296.47 | 283.88 | 806,400 |
| July 31, 2025 | 305.6 | 301.14 | 301.14 | 309.44 | 300.01 | 905,000 |
| July 30, 2025 | 318.5 | 310.25 | 310.25 | 320.65 | 305.55 | 1.29M |
| July 29, 2025 | 304.96 | 302.55 | 302.55 | 305 | 298.82 | 705,819 |
| July 28, 2025 | 301.99 | 302.54 | 302.54 | 303.01 | 297.9 | 578,929 |
| July 25, 2025 | 303.35 | 301.08 | 301.08 | 303.54 | 299.21 | 539,832 |
| July 24, 2025 | 301.88 | 300.52 | 300.52 | 302.25 | 298.42 | 412,300 |
| July 23, 2025 | 299.13 | 300.04 | 300.04 | 301.79 | 297.72 | 317,718 |
| July 22, 2025 | 293.2 | 296.96 | 296.96 | 297.17 | 288.2 | 460,548 |
| July 21, 2025 | 300.29 | 293.25 | 293.25 | 300.76 | 292.81 | 386,200 |
| July 18, 2025 | 301.26 | 298.52 | 298.52 | 301.26 | 297.22 | 281,600 |
| July 17, 2025 | 292.14 | 298.95 | 298.95 | 301.2 | 291.74 | 581,052 |
| July 16, 2025 | 288.68 | 293.86 | 293.86 | 294.28 | 284.25 | 545,700 |
| July 15, 2025 | 292.63 | 287 | 287 | 292.63 | 285.72 | 906,900 |
| July 14, 2025 | 292.55 | 292.63 | 292.63 | 294.02 | 286.35 | 938,817 |
| July 11, 2025 | 297.07 | 291.53 | 291.53 | 298.65 | 290.06 | 1.02M |
| July 10, 2025 | 294.28 | 298.97 | 298.97 | 301.4 | 294.28 | 536,401 |
| July 09, 2025 | 288.56 | 293.39 | 293.39 | 293.48 | 285.76 | 488,730 |
| July 08, 2025 | 286.45 | 285.5 | 285.5 | 288.49 | 284.52 | 596,539 |
| July 07, 2025 | 285.52 | 283.79 | 283.79 | 289.26 | 281.63 | 475,041 |
| July 03, 2025 | 286 | 287.5 | 287.5 | 287.84 | 283.62 | 322,000 |
| July 02, 2025 | 275.3 | 282.74 | 282.74 | 283.54 | 274.85 | 584,643 |
| July 01, 2025 | 266.8 | 276.5 | 276.5 | 278.45 | 266.45 | 749,700 |
| June 30, 2025 | 271.35 | 270.02 | 270.02 | 272.94 | 268.66 | 572,806 |
| June 27, 2025 | 272.94 | 268.91 | 268.91 | 276.68 | 268.91 | 1.03M |
| June 26, 2025 | 266.34 | 271.5 | 271.5 | 272.87 | 265.73 | 578,817 |
| June 25, 2025 | 266.41 | 267.06 | 267.06 | 267.4 | 264.6 | 571,016 |
| June 24, 2025 | 260.58 | 265.13 | 265.13 | 266.71 | 260.52 | 795,900 |
| June 23, 2025 | 248.33 | 256.88 | 256.88 | 257.97 | 246.27 | 952,600 |
| June 20, 2025 | 248.68 | 244.54 | 244.54 | 250.3 | 244.4 | 802,814 |
| June 18, 2025 | 243.95 | 246.83 | 246.83 | 250.62 | 243.95 | 343,736 |
| June 17, 2025 | 245.24 | 244.27 | 244.27 | 247.44 | 243.36 | 316,100 |
| June 16, 2025 | 243.68 | 247.97 | 247.97 | 250.32 | 243.27 | 514,300 |
| June 13, 2025 | 242.51 | 240.12 | 240.12 | 244.48 | 238.96 | 487,100 |
| June 12, 2025 | 244.3 | 247.18 | 247.18 | 248.05 | 242.65 | 315,127 |
| June 11, 2025 | 245.45 | 247.54 | 247.54 | 250.2 | 245.24 | 726,237 |
| June 10, 2025 | 246.99 | 244.5 | 244.5 | 249.15 | 243.91 | 576,123 |
| June 09, 2025 | 247.02 | 247.66 | 247.66 | 249.13 | 244.31 | 473,503 |
| June 06, 2025 | 243.88 | 245.49 | 245.49 | 246.91 | 242.61 | 355,110 |
| June 05, 2025 | 235.55 | 238.41 | 238.41 | 239.6 | 232.29 | 329,397 |
| June 04, 2025 | 237 | 235.27 | 235.27 | 238.63 | 234.71 | 482,924 |
| June 03, 2025 | 232.32 | 235.8 | 235.8 | 237.61 | 229.99 | 547,091 |
| June 02, 2025 | 230.73 | 232.07 | 232.07 | 232.77 | 228.18 | 412,730 |
| May 30, 2025 | 232.04 | 231.49 | 231.49 | 233.01 | 228.49 | 653,100 |
| May 29, 2025 | 235.13 | 234.98 | 234.14 | 236.14 | 230.93 | 452,131 |
| May 28, 2025 | 233.73 | 232.38 | 231.55 | 234.27 | 231.39 | 333,802 |
| May 27, 2025 | 229.25 | 234.48 | 233.64 | 234.82 | 226.72 | 420,429 |
| May 23, 2025 | 220.43 | 226.1 | 226.1 | 226.99 | 217.19 | 322,135 |
| May 22, 2025 | 223.49 | 225.52 | 225.52 | 227.06 | 221.23 | 267,500 |