313.44
-0.25(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 315.96 | 313.69 | 313.69 | 315.96 | 313.31 | 900,721 |
| August 14, 2025 | 319.63 | 315.84 | 315.84 | 321 | 315.84 | 843,155 |
| August 13, 2025 | 314.75 | 317.49 | 317.49 | 317.73 | 313.92 | 813,511 |
| August 12, 2025 | 314.48 | 314.01 | 314.01 | 315.36 | 312.21 | 1.03M |
| August 11, 2025 | 313.99 | 314.93 | 314.93 | 315.1 | 313.2 | 1M |
| August 08, 2025 | 312.98 | 314.13 | 314.13 | 315.81 | 312.82 | 1.16M |
| August 07, 2025 | 314 | 312.73 | 312.73 | 314.7 | 309.73 | 954,400 |
| August 06, 2025 | 314.98 | 314.99 | 314.99 | 317 | 313 | 893,434 |
| August 05, 2025 | 312.2 | 313.76 | 313.76 | 314.67 | 311.98 | 1.02M |
| August 04, 2025 | 311.03 | 312.78 | 312.78 | 313.2 | 310.33 | 852,490 |
| August 01, 2025 | 309.65 | 310.74 | 310.74 | 311.35 | 306.03 | 891,169 |
| July 31, 2025 | 311.35 | 311.61 | 311.61 | 313.31 | 310.3 | 1.65M |
| July 30, 2025 | 315.1 | 312.18 | 312.18 | 315.37 | 310.47 | 1.52M |
| July 29, 2025 | 316 | 314.7 | 314.7 | 316.96 | 313.43 | 1.14M |
| July 28, 2025 | 313.67 | 313.1 | 313.1 | 313.67 | 311.08 | 1.15M |
| July 25, 2025 | 314.04 | 314.02 | 314.02 | 314.98 | 311 | 1.22M |
| July 24, 2025 | 319 | 314.24 | 314.24 | 322.5 | 314 | 1.64M |
| July 23, 2025 | 310 | 316.94 | 316.94 | 318.77 | 308.63 | 2.42M |
| July 22, 2025 | 295.18 | 297.6 | 297.6 | 298.91 | 293.95 | 1.6M |
| July 21, 2025 | 298.97 | 297.05 | 297.05 | 300 | 296.96 | 1.07M |
| July 18, 2025 | 300.6 | 298.98 | 298.98 | 301.51 | 297.77 | 1.64M |
| July 17, 2025 | 300 | 300.09 | 300.09 | 301.54 | 298.51 | 1.23M |
| July 16, 2025 | 301.14 | 300 | 300 | 302 | 297.89 | 1.14M |
| July 15, 2025 | 304.54 | 300.86 | 300.86 | 305.01 | 300.73 | 953,580 |
| July 14, 2025 | 302.1 | 304.85 | 304.85 | 305.73 | 301.44 | 1.15M |
| July 11, 2025 | 302.9 | 302.2 | 302.2 | 303.37 | 301.21 | 952,711 |
| July 10, 2025 | 299.93 | 303.38 | 303.38 | 304.22 | 298.92 | 1.36M |
| July 09, 2025 | 297.93 | 299.96 | 299.96 | 300 | 296.84 | 1.13M |
| July 08, 2025 | 296.87 | 296.65 | 296.65 | 301.55 | 295.5 | 1.43M |
| July 07, 2025 | 295.01 | 294.65 | 294.65 | 297.72 | 293.72 | 978,133 |
| July 03, 2025 | 293.07 | 294.76 | 294.76 | 295.43 | 292.34 | 646,635 |
| July 02, 2025 | 294.12 | 293.92 | 292.42 | 294.33 | 290.3 | 1.09M |
| July 01, 2025 | 291.63 | 294.38 | 292.88 | 294.4 | 289.4 | 1.47M |
| June 30, 2025 | 291.57 | 291.66 | 291.66 | 293.14 | 290.65 | 1.17M |
| June 27, 2025 | 289.83 | 290.74 | 290.74 | 291.6 | 288.62 | 2.27M |
| June 26, 2025 | 287.49 | 291.39 | 291.39 | 292.91 | 286.36 | 1.86M |
| June 25, 2025 | 283.55 | 285.91 | 285.91 | 287.25 | 281.13 | 2.21M |
| June 24, 2025 | 280.53 | 281.05 | 281.05 | 281.97 | 278.23 | 1.12M |
| June 23, 2025 | 280.08 | 282.32 | 282.32 | 283.38 | 279.64 | 1.21M |
| June 20, 2025 | 279.45 | 278.78 | 278.78 | 280.08 | 275.49 | 1.52M |
| June 18, 2025 | 281.3 | 278.53 | 278.53 | 283.87 | 278.26 | 731,930 |
| June 17, 2025 | 280.08 | 281.3 | 281.3 | 281.83 | 277.36 | 984,518 |
| June 16, 2025 | 283.23 | 279.29 | 279.29 | 283.99 | 278.23 | 927,511 |
| June 13, 2025 | 284.5 | 283 | 283 | 286.8 | 281.86 | 1.65M |
| June 12, 2025 | 275.22 | 279.93 | 279.93 | 279.96 | 274.88 | 753,684 |
| June 11, 2025 | 276.46 | 275.83 | 275.83 | 277.01 | 268.1 | 970,000 |
| June 10, 2025 | 277.73 | 277.37 | 277.37 | 278.85 | 276.17 | 1.01M |
| June 09, 2025 | 276.23 | 277.31 | 277.31 | 278.07 | 273.81 | 789,600 |
| June 06, 2025 | 275.48 | 276.48 | 276.48 | 278.07 | 275.19 | 647,079 |
| June 05, 2025 | 275.97 | 274.42 | 274.42 | 275.97 | 272.65 | 871,030 |
| June 04, 2025 | 276.55 | 275.03 | 275.03 | 277.32 | 274.81 | 772,728 |
| June 03, 2025 | 275.76 | 276.04 | 276.04 | 276.86 | 273.58 | 1.05M |
| June 02, 2025 | 277.84 | 275.71 | 275.71 | 277.84 | 273.86 | 1M |
| May 30, 2025 | 275.56 | 278.49 | 278.49 | 278.95 | 274.12 | 1.66M |
| May 29, 2025 | 272.95 | 275.2 | 275.2 | 275.45 | 271.58 | 992,224 |
| May 28, 2025 | 279.65 | 273.64 | 273.64 | 279.6 | 273.21 | 802,775 |
| May 27, 2025 | 276.71 | 279.23 | 279.23 | 279.82 | 276.61 | 853,483 |
| May 23, 2025 | 274.75 | 274.75 | 274.75 | 275.63 | 273.26 | 835,856 |
| May 22, 2025 | 276.97 | 277.03 | 277.03 | 278.79 | 275.21 | 1.03M |
| May 21, 2025 | 281.01 | 277.7 | 277.7 | 281.96 | 276.9 | 997,231 |