318.77
+0.63(+0.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 320.52 | 318.77 | 318.77 | 323.24 | 313.39 | 488,285 |
September 04, 2025 | 314.2 | 318.14 | 318.14 | 320.12 | 312.39 | 489,200 |
September 03, 2025 | 317.17 | 312.92 | 312.92 | 318.24 | 306.07 | 451,444 |
September 02, 2025 | 313.47 | 317.67 | 317.67 | 318.03 | 309.5 | 339,600 |
August 29, 2025 | 324.25 | 321.55 | 321.55 | 325.2 | 318.98 | 260,315 |
August 28, 2025 | 325.36 | 325.35 | 324.51 | 327.5 | 323.23 | 298,000 |
August 27, 2025 | 323.26 | 324.26 | 323.42 | 326.53 | 323.07 | 365,448 |
August 26, 2025 | 318.07 | 324.59 | 323.75 | 325.12 | 316.46 | 359,035 |
August 25, 2025 | 319.48 | 318.35 | 317.53 | 321.36 | 313.83 | 359,817 |
August 22, 2025 | 308.58 | 319.86 | 319.03 | 322.76 | 306.81 | 570,735 |
August 21, 2025 | 300.77 | 305.01 | 304.22 | 305.95 | 300.75 | 345,815 |
August 20, 2025 | 300 | 304.51 | 303.72 | 304.8 | 293.53 | 482,800 |
August 19, 2025 | 304.29 | 301.83 | 301.05 | 306.78 | 300.51 | 355,400 |
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 |