294.35
+17.31(+6.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 277.71 | 294.35 | 294.35 | 295.61 | 275.22 | 1.29M |
| August 21, 2025 | 279.58 | 277.04 | 277.04 | 281.11 | 272.49 | 680,117 |
| August 20, 2025 | 286.47 | 280.33 | 280.33 | 288.88 | 274.41 | 885,898 |
| August 19, 2025 | 288.75 | 285.23 | 285.23 | 297.11 | 282 | 2.11M |
| August 18, 2025 | 328.24 | 327.12 | 327.12 | 331.76 | 323.42 | 1.23M |
| August 15, 2025 | 321.99 | 329.8 | 329.8 | 332.24 | 315.81 | 866,764 |
| August 14, 2025 | 322.41 | 322.08 | 322.08 | 324.45 | 310.08 | 1.33M |
| August 13, 2025 | 352.9 | 337.31 | 337.31 | 356.55 | 326.91 | 835,031 |
| August 12, 2025 | 339.83 | 348.33 | 348.33 | 349.21 | 334.51 | 495,548 |
| August 11, 2025 | 343.19 | 332.41 | 332.41 | 345.21 | 330.15 | 574,236 |
| August 08, 2025 | 336.38 | 343.99 | 343.99 | 345.71 | 335.75 | 683,720 |
| August 07, 2025 | 334.14 | 335.11 | 335.11 | 336.84 | 325.59 | 681,459 |
| August 06, 2025 | 326.86 | 332.45 | 332.45 | 332.98 | 322.35 | 496,548 |
| August 05, 2025 | 329.91 | 328.1 | 328.1 | 333.79 | 321.88 | 396,318 |
| August 04, 2025 | 318.76 | 329.57 | 329.57 | 330.37 | 317.9 | 421,618 |
| August 01, 2025 | 312.56 | 315.2 | 315.2 | 317.56 | 306.55 | 561,509 |
| July 31, 2025 | 322.54 | 323.73 | 323.73 | 332.61 | 321.48 | 946,200 |
| July 30, 2025 | 319.96 | 320.66 | 320.66 | 324.7 | 316.4 | 444,197 |
| July 29, 2025 | 321.32 | 320.8 | 320.8 | 332 | 318.01 | 544,400 |
| July 28, 2025 | 311.65 | 316.64 | 316.64 | 317.08 | 310.2 | 331,449 |
| July 25, 2025 | 309.67 | 308.89 | 308.89 | 310.83 | 306.92 | 236,600 |
| July 24, 2025 | 303.67 | 304.85 | 304.85 | 306.55 | 301.47 | 276,800 |
| July 23, 2025 | 302.13 | 305.2 | 305.2 | 305.49 | 300.65 | 454,684 |
| July 22, 2025 | 308.03 | 300.79 | 300.79 | 310.69 | 292.56 | 584,743 |
| July 21, 2025 | 310.25 | 309.5 | 309.5 | 314.47 | 307.96 | 291,610 |
| July 18, 2025 | 309.34 | 310.95 | 310.95 | 312.67 | 303.23 | 358,917 |
| July 17, 2025 | 299.89 | 308.36 | 308.36 | 310.16 | 299.89 | 388,200 |
| July 16, 2025 | 303.4 | 297.45 | 297.45 | 303.4 | 292.45 | 482,835 |
| July 15, 2025 | 302.19 | 301.47 | 301.47 | 303.65 | 296.47 | 548,900 |
| July 14, 2025 | 290 | 296.46 | 296.46 | 297.88 | 287.04 | 447,609 |
| July 11, 2025 | 287.96 | 291.44 | 291.44 | 292.45 | 285.69 | 445,000 |
| July 10, 2025 | 287.02 | 289.25 | 289.25 | 291.58 | 282.94 | 408,908 |
| July 09, 2025 | 289.81 | 285.21 | 285.21 | 290.23 | 284.4 | 382,060 |
| July 08, 2025 | 289.06 | 286.36 | 286.36 | 289.1 | 280.57 | 611,541 |
| July 07, 2025 | 290.49 | 286.66 | 286.66 | 295.41 | 284.27 | 536,525 |
| July 03, 2025 | 290.89 | 294.66 | 294.66 | 295.86 | 290.67 | 246,045 |
| July 02, 2025 | 289 | 288.83 | 288.83 | 293.39 | 282.15 | 1.11M |
| July 01, 2025 | 295.44 | 289.11 | 289.11 | 295.96 | 283.33 | 706,328 |
| June 30, 2025 | 300.06 | 294.68 | 294.68 | 300.06 | 290.87 | 424,900 |
| June 27, 2025 | 299.22 | 295.62 | 295.62 | 300.01 | 293.92 | 802,800 |
| June 26, 2025 | 287.59 | 298.93 | 298.93 | 300.22 | 285.16 | 765,345 |
| June 25, 2025 | 279 | 285.89 | 285.89 | 288.72 | 276.9 | 537,254 |
| June 24, 2025 | 273 | 276.5 | 276.5 | 278.01 | 268.65 | 544,719 |
| June 23, 2025 | 263.84 | 269.87 | 269.87 | 270.87 | 262.2 | 502,437 |
| June 20, 2025 | 267.32 | 266.19 | 266.19 | 268.1 | 261.03 | 652,440 |
| June 18, 2025 | 258.81 | 265.57 | 265.57 | 268.62 | 258.1 | 639,101 |
| June 17, 2025 | 257.13 | 258.79 | 258.79 | 262.49 | 255.95 | 352,541 |
| June 16, 2025 | 248.39 | 258.43 | 258.43 | 260.68 | 248.27 | 677,149 |
| June 13, 2025 | 248.94 | 245.09 | 245.09 | 251.73 | 244.24 | 583,817 |
| June 12, 2025 | 244.55 | 256.97 | 256.97 | 260.61 | 242.42 | 744,596 |
| June 11, 2025 | 239.37 | 243.2 | 243.2 | 245.16 | 236.86 | 479,938 |
| June 10, 2025 | 235.52 | 237.72 | 237.72 | 237.99 | 231.95 | 394,000 |
| June 09, 2025 | 237.41 | 232.83 | 232.83 | 237.41 | 231.51 | 383,929 |
| June 06, 2025 | 239.91 | 234.95 | 234.95 | 239.91 | 233.63 | 654,109 |
| June 05, 2025 | 244.35 | 237.22 | 237.22 | 245.67 | 235.56 | 528,312 |
| June 04, 2025 | 240 | 239.28 | 239.28 | 244 | 238.16 | 365,700 |
| June 03, 2025 | 235.48 | 239.87 | 239.87 | 240.46 | 232.8 | 375,300 |
| June 02, 2025 | 231.97 | 233.37 | 233.37 | 234.78 | 230.5 | 468,800 |
| May 30, 2025 | 230 | 232.87 | 232.87 | 233.5 | 224.66 | 478,400 |
| May 29, 2025 | 235.27 | 234.86 | 234.86 | 241 | 230.86 | 779,388 |