260.71
+43.72(+20.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 263.99 | 260.71 | 260.71 | 272.6 | 243.36 | 3M |
September 04, 2025 | 217.73 | 216.99 | 216.99 | 219 | 212.46 | 1.39M |
September 03, 2025 | 217.31 | 219.25 | 219.25 | 219.51 | 215.23 | 709,314 |
September 02, 2025 | 214.3 | 217.46 | 217.46 | 217.93 | 214.1 | 644,954 |
August 29, 2025 | 218.15 | 217.02 | 217.02 | 218.6 | 215 | 558,312 |
August 28, 2025 | 216.96 | 218.71 | 218.71 | 221.11 | 216.96 | 649,112 |
August 27, 2025 | 212.99 | 216.42 | 216.42 | 216.93 | 212.99 | 570,300 |
August 26, 2025 | 212.25 | 212.14 | 212.14 | 213.85 | 210.17 | 585,257 |
August 25, 2025 | 214.7 | 211.36 | 211.36 | 215.99 | 211.23 | 434,080 |
August 22, 2025 | 210.87 | 213.99 | 213.99 | 215.58 | 210.74 | 515,100 |
August 21, 2025 | 215.1 | 213.11 | 213.11 | 215.43 | 211.07 | 493,600 |
August 20, 2025 | 213.49 | 216.15 | 216.15 | 217.23 | 212.51 | 662,621 |
August 19, 2025 | 215.08 | 213.6 | 213.6 | 217.42 | 212.1 | 647,311 |
August 18, 2025 | 211.61 | 215.01 | 215.01 | 215.12 | 211.36 | 577,060 |
August 15, 2025 | 208.99 | 211.43 | 211.43 | 212.71 | 208.06 | 666,800 |
August 14, 2025 | 208.5 | 208.89 | 208.89 | 210.9 | 207.35 | 589,035 |
August 13, 2025 | 209.66 | 209.01 | 209.01 | 209.93 | 205.63 | 720,587 |
August 12, 2025 | 208.89 | 207.87 | 207.87 | 209.69 | 206.07 | 578,275 |
August 11, 2025 | 212.44 | 208.91 | 208.91 | 215.26 | 208.83 | 691,600 |
August 08, 2025 | 217.59 | 213.27 | 213.27 | 218.09 | 212.8 | 485,900 |
August 07, 2025 | 226.2 | 217.43 | 217.43 | 226.75 | 211 | 925,146 |
August 06, 2025 | 223.56 | 225.57 | 225.57 | 225.58 | 221.59 | 425,100 |
August 05, 2025 | 226.95 | 223.06 | 223.06 | 226.95 | 222.97 | 405,800 |
August 04, 2025 | 225.04 | 226.19 | 226.19 | 226.36 | 224.29 | 568,200 |
August 01, 2025 | 223.28 | 222.88 | 222.88 | 224.41 | 218.27 | 530,500 |
July 31, 2025 | 225.66 | 226.22 | 226.22 | 229.12 | 224.99 | 643,210 |
July 30, 2025 | 224.43 | 225.67 | 225.67 | 227.83 | 223.17 | 478,600 |
July 29, 2025 | 227.5 | 224.58 | 224.58 | 229.98 | 222.47 | 652,536 |
July 28, 2025 | 223.75 | 227.21 | 227.21 | 227.38 | 222.15 | 648,001 |
July 25, 2025 | 224.03 | 223.38 | 223.38 | 226.01 | 223 | 634,923 |
July 24, 2025 | 223.39 | 223.76 | 223.76 | 226.54 | 222.85 | 578,031 |
July 23, 2025 | 223.69 | 223.73 | 223.73 | 225.91 | 221.45 | 461,523 |
July 22, 2025 | 222.03 | 223.18 | 223.18 | 225.22 | 222 | 662,725 |
July 21, 2025 | 222.31 | 222.52 | 222.52 | 225.12 | 219.96 | 698,600 |
July 18, 2025 | 221.55 | 221.84 | 221.84 | 223.55 | 219.32 | 507,500 |
July 17, 2025 | 220.07 | 221.15 | 221.15 | 222.92 | 219.79 | 549,811 |
July 16, 2025 | 221.5 | 220.11 | 220.11 | 221.99 | 219.31 | 534,700 |
July 15, 2025 | 222.31 | 220.96 | 220.96 | 223 | 220 | 615,000 |
July 14, 2025 | 220.65 | 222.18 | 222.18 | 224.54 | 219.53 | 669,967 |
July 11, 2025 | 224.23 | 220.15 | 220.15 | 224.94 | 219.29 | 611,611 |
July 10, 2025 | 229.64 | 225.13 | 225.13 | 229.79 | 222.57 | 728,464 |
July 09, 2025 | 230.71 | 231.25 | 231.25 | 231.71 | 228.65 | 502,600 |
July 08, 2025 | 234.27 | 230.39 | 230.39 | 235.37 | 228.77 | 953,050 |
July 07, 2025 | 230.7 | 233.59 | 233.59 | 233.59 | 229.32 | 849,359 |
July 03, 2025 | 228.57 | 230.38 | 230.38 | 231.96 | 228.57 | 383,320 |
July 02, 2025 | 229.7 | 227.74 | 227.74 | 232.43 | 224.91 | 881,421 |
July 01, 2025 | 235.05 | 231.29 | 231.29 | 236.08 | 229.96 | 879,000 |
June 30, 2025 | 236.89 | 235.45 | 235.45 | 237.95 | 232.99 | 768,600 |
June 27, 2025 | 234.67 | 235.4 | 235.4 | 236.04 | 231.84 | 2.23M |
June 26, 2025 | 236.87 | 234.87 | 234.87 | 237.53 | 232.96 | 853,562 |
June 25, 2025 | 238.94 | 236.01 | 236.01 | 239.96 | 235.24 | 641,241 |
June 24, 2025 | 240.12 | 237.45 | 237.45 | 241.74 | 236.69 | 884,200 |
June 23, 2025 | 238.12 | 238.4 | 238.4 | 240.46 | 234.11 | 1.04M |
June 20, 2025 | 246.28 | 237.75 | 237.75 | 247.83 | 235.58 | 1.75M |
June 18, 2025 | 250 | 246.79 | 246.79 | 251.42 | 246.23 | 858,405 |
June 17, 2025 | 252.4 | 248.24 | 248.24 | 252.89 | 247.23 | 912,957 |
June 16, 2025 | 254.53 | 253.6 | 253.6 | 256.48 | 252.01 | 782,270 |
June 13, 2025 | 248.77 | 253.18 | 253.18 | 254.81 | 247.49 | 832,204 |
June 12, 2025 | 251.11 | 250.64 | 250.64 | 252.4 | 249.77 | 660,772 |
June 11, 2025 | 251.14 | 250.75 | 250.75 | 254.66 | 249.7 | 653,959 |