291.34
+0.85(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 294.84 | 290.49 | 290.49 | 295.5 | 289.82 | 6.99M |
| August 14, 2025 | 290.58 | 294.09 | 294.09 | 294.17 | 289.64 | 4.68M |
| August 13, 2025 | 293.95 | 290.53 | 290.53 | 294.55 | 287.16 | 8.3M |
| August 12, 2025 | 291.5 | 292.85 | 292.85 | 294.75 | 290.34 | 8.51M |
| August 11, 2025 | 289.4 | 289.56 | 289.56 | 291.32 | 288.78 | 5.51M |
| August 08, 2025 | 288.98 | 288.76 | 288.76 | 291.23 | 284.71 | 6.55M |
| August 07, 2025 | 292.94 | 286.94 | 286.94 | 293.46 | 286.41 | 7.95M |
| August 06, 2025 | 291.99 | 291.35 | 291.35 | 293.28 | 290.16 | 5.12M |
| August 05, 2025 | 294.69 | 291.37 | 291.37 | 295.79 | 287.24 | 7.18M |
| August 04, 2025 | 290.26 | 294.26 | 294.26 | 294.32 | 290.26 | 6.65M |
| August 01, 2025 | 290.4 | 289.37 | 289.37 | 291.8 | 284.24 | 11.95M |
| July 31, 2025 | 299.14 | 296.24 | 296.24 | 300.98 | 295.5 | 11.48M |
| July 30, 2025 | 297.42 | 299.63 | 299.63 | 300.61 | 297.38 | 7.95M |
| July 29, 2025 | 300 | 297.04 | 297.04 | 301.29 | 296.2 | 6.07M |
| July 28, 2025 | 297.66 | 298.28 | 298.28 | 299.43 | 296.82 | 5.84M |
| July 25, 2025 | 296.7 | 298.62 | 298.62 | 298.9 | 295.96 | 5.9M |
| July 24, 2025 | 297.42 | 296.62 | 296.62 | 299.5 | 295.21 | 5.31M |
| July 23, 2025 | 293.28 | 296.76 | 296.76 | 296.98 | 292.55 | 5.53M |
| July 22, 2025 | 291.5 | 291.43 | 291.43 | 293.63 | 289.18 | 6.71M |
| July 21, 2025 | 291 | 290.97 | 290.97 | 294.18 | 290.58 | 7.9M |
| July 18, 2025 | 289.52 | 291.27 | 291.27 | 292.5 | 288.37 | 7.27M |
| July 17, 2025 | 283.44 | 289.9 | 289.9 | 290.3 | 283.44 | 8.45M |
| July 16, 2025 | 288.4 | 285.82 | 285.82 | 290.73 | 283.01 | 9.98M |
| July 15, 2025 | 288 | 286.55 | 286.55 | 291.95 | 285.48 | 12.49M |
| July 14, 2025 | 287.07 | 288.7 | 288.7 | 289.3 | 285.26 | 8.95M |
| July 11, 2025 | 285.52 | 286.86 | 286.86 | 287.38 | 283.65 | 7.24M |
| July 10, 2025 | 283 | 288.19 | 288.19 | 288.31 | 283 | 7.9M |
| July 09, 2025 | 287.18 | 283.16 | 283.16 | 287.2 | 282.48 | 11.25M |
| July 08, 2025 | 289.27 | 282.78 | 282.78 | 289.7 | 280.31 | 14.89M |
| July 07, 2025 | 295.25 | 291.97 | 291.97 | 296.04 | 290.08 | 8.76M |
| July 03, 2025 | 292.15 | 296 | 296 | 296.4 | 291.21 | 6.54M |
| July 02, 2025 | 292.04 | 292 | 292 | 292.82 | 289.7 | 7.84M |
| July 01, 2025 | 290.89 | 290.41 | 290.41 | 291.13 | 286.59 | 9.34M |
| June 30, 2025 | 290.4 | 289.91 | 289.91 | 292.65 | 288.92 | 12.69M |
| June 27, 2025 | 285.81 | 287.11 | 287.11 | 288.7 | 285.06 | 10.7M |
| June 26, 2025 | 284.7 | 288.75 | 288.75 | 289.41 | 284.47 | 8.94M |
| June 25, 2025 | 281.5 | 284.06 | 284.06 | 284.28 | 280.91 | 6.81M |
| June 24, 2025 | 280.21 | 281.25 | 281.25 | 282.72 | 279.52 | 7.75M |
| June 23, 2025 | 275.06 | 278.27 | 278.27 | 278.55 | 272.11 | 8.09M |
| June 20, 2025 | 275.57 | 275 | 275 | 277.3 | 273.81 | 13.82M |
| June 18, 2025 | 270 | 274.01 | 274.01 | 277.72 | 269.72 | 7.37M |
| June 17, 2025 | 268.17 | 269.52 | 269.52 | 270.59 | 267.8 | 6.7M |
| June 16, 2025 | 267 | 270.36 | 270.36 | 271.73 | 266.85 | 8.57M |
| June 13, 2025 | 265.08 | 264.95 | 264.95 | 267.02 | 262.71 | 7.09M |
| June 12, 2025 | 266.86 | 268.23 | 268.23 | 268.29 | 265.16 | 5.32M |
| June 11, 2025 | 268.68 | 268.15 | 268.15 | 269.62 | 265.79 | 7.43M |
| June 10, 2025 | 265.88 | 268.6 | 268.6 | 268.9 | 265.85 | 7.52M |
| June 09, 2025 | 266 | 266.74 | 266.74 | 267.9 | 263.35 | 8.29M |
| June 06, 2025 | 264.33 | 265.73 | 265.73 | 266.65 | 264.26 | 7.51M |
| June 05, 2025 | 264.74 | 261.95 | 261.95 | 264.74 | 260.31 | 8.07M |
| June 04, 2025 | 265.92 | 264.22 | 264.22 | 267.12 | 264.18 | 5.92M |
| June 03, 2025 | 263.73 | 266.27 | 266.27 | 266.58 | 262.88 | 6.97M |
| June 02, 2025 | 263.02 | 264.66 | 264.66 | 265.03 | 261.9 | 6.01M |
| May 30, 2025 | 263.45 | 263.84 | 263.84 | 265.32 | 262.73 | 6.8M |
| May 29, 2025 | 264.8 | 264.36 | 264.36 | 265.41 | 262.57 | 4.11M |
| May 28, 2025 | 266.24 | 263.49 | 263.49 | 266.72 | 262.9 | 5.54M |
| May 27, 2025 | 262.04 | 265.29 | 265.29 | 265.3 | 261.99 | 7.51M |
| May 23, 2025 | 256.81 | 260.71 | 260.71 | 261.99 | 256 | 6.67M |
| May 22, 2025 | 259.44 | 260.67 | 260.67 | 262.3 | 258.87 | 6.51M |
| May 21, 2025 | 264.35 | 261.04 | 261.04 | 265.65 | 260.73 | 7.46M |