304.57
+3.69(+1.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 302.25 | 304.57 | 304.57 | 306.04 | 300 | 244,565 |
| August 15, 2025 | 310.97 | 300.88 | 300.88 | 310.97 | 300.18 | 321,205 |
| August 14, 2025 | 310.08 | 308.1 | 308.1 | 310.76 | 306.2 | 308,000 |
| August 13, 2025 | 301.36 | 315.08 | 315.08 | 315.16 | 301.36 | 413,104 |
| August 12, 2025 | 297.57 | 300.81 | 300.81 | 301.82 | 293.26 | 335,914 |
| August 11, 2025 | 291.17 | 292.64 | 292.64 | 295.59 | 291.17 | 219,627 |
| August 08, 2025 | 293.8 | 291.97 | 291.97 | 295.29 | 291.4 | 253,300 |
| August 07, 2025 | 300.48 | 292.82 | 292.27 | 300.82 | 291 | 245,700 |
| August 06, 2025 | 298.24 | 296.92 | 296.36 | 300.59 | 296.02 | 212,900 |
| August 05, 2025 | 288.06 | 297.79 | 297.23 | 299.5 | 288.06 | 451,748 |
| August 04, 2025 | 289.08 | 284.47 | 283.94 | 290.08 | 283.54 | 398,000 |
| August 01, 2025 | 286.28 | 287.6 | 287.6 | 292.57 | 284.83 | 523,248 |
| July 31, 2025 | 285 | 288 | 288 | 296.49 | 285 | 399,235 |
| July 30, 2025 | 289.77 | 286.05 | 286.05 | 295.28 | 286.03 | 653,100 |
| July 29, 2025 | 301.13 | 289.77 | 289.77 | 306.83 | 287 | 969,800 |
| July 28, 2025 | 312.98 | 307.07 | 307.07 | 313.65 | 306.15 | 385,700 |
| July 25, 2025 | 313.18 | 312.94 | 312.94 | 314.26 | 307.15 | 175,600 |
| July 24, 2025 | 315.14 | 309.78 | 309.78 | 315.8 | 309.02 | 351,000 |
| July 23, 2025 | 315.45 | 319.38 | 319.38 | 322.13 | 314.08 | 198,510 |
| July 22, 2025 | 312.93 | 314.46 | 314.46 | 315.68 | 309.84 | 353,646 |
| July 21, 2025 | 309.82 | 310.14 | 310.14 | 314.59 | 306.74 | 433,833 |
| July 18, 2025 | 311.11 | 307.75 | 307.75 | 312.93 | 303 | 358,742 |
| July 17, 2025 | 330.16 | 307.66 | 307.66 | 331.13 | 305 | 629,109 |
| July 16, 2025 | 335.07 | 331.23 | 331.23 | 336.74 | 328.18 | 407,212 |
| July 15, 2025 | 354.9 | 333.24 | 333.24 | 359 | 332.01 | 364,400 |
| July 14, 2025 | 350.51 | 352.1 | 352.1 | 352.99 | 349.08 | 131,026 |
| July 11, 2025 | 355.1 | 350.51 | 350.51 | 355.1 | 349.37 | 158,000 |
| July 10, 2025 | 350.99 | 356.6 | 356.6 | 358.8 | 350 | 154,500 |
| July 09, 2025 | 348.14 | 350.09 | 350.09 | 351.92 | 346.2 | 195,500 |
| July 08, 2025 | 348.24 | 345.6 | 345.6 | 350.57 | 345.07 | 213,716 |
| July 07, 2025 | 348.75 | 346.22 | 346.22 | 353 | 344.52 | 194,143 |
| July 03, 2025 | 351.79 | 352.9 | 352.9 | 356.61 | 350.89 | 81,300 |
| July 02, 2025 | 345 | 351.89 | 351.89 | 353.08 | 342.33 | 272,800 |
| July 01, 2025 | 337.13 | 343.7 | 343.7 | 348.14 | 331.19 | 241,727 |
| June 30, 2025 | 331.1 | 337.82 | 337.82 | 338.1 | 329.32 | 245,442 |
| June 27, 2025 | 331.85 | 335.64 | 335.64 | 336.54 | 328.52 | 330,500 |
| June 26, 2025 | 331.69 | 329.77 | 329.77 | 334.43 | 324.58 | 167,442 |
| June 25, 2025 | 339.15 | 331.37 | 331.37 | 339.15 | 331.37 | 175,700 |
| June 24, 2025 | 336.98 | 339.35 | 339.35 | 343.15 | 335.76 | 200,500 |
| June 23, 2025 | 329.38 | 335.73 | 335.73 | 337.27 | 325.97 | 180,100 |
| June 20, 2025 | 330.94 | 332.19 | 332.19 | 332.76 | 328.14 | 335,894 |
| June 18, 2025 | 326.42 | 326.96 | 326.96 | 329.83 | 324.51 | 208,442 |
| June 17, 2025 | 330.27 | 327.15 | 327.15 | 331.72 | 325 | 167,422 |
| June 16, 2025 | 329.62 | 331.8 | 331.8 | 332.81 | 326.12 | 143,241 |
| June 13, 2025 | 323.8 | 323.91 | 323.91 | 328.6 | 321.26 | 187,732 |
| June 12, 2025 | 333.28 | 329.04 | 329.04 | 335.86 | 327.74 | 220,300 |
| June 11, 2025 | 337.27 | 336.9 | 336.9 | 339.56 | 334.1 | 278,918 |
| June 10, 2025 | 327.12 | 336.75 | 336.75 | 338.45 | 322.78 | 288,518 |
| June 09, 2025 | 322.52 | 323.56 | 323.56 | 325.82 | 321.68 | 298,100 |
| June 06, 2025 | 322.08 | 321.15 | 321.15 | 322.08 | 317.78 | 194,805 |
| June 05, 2025 | 316 | 317.36 | 317.36 | 319.63 | 313.27 | 243,800 |
| June 04, 2025 | 318.78 | 316.36 | 316.36 | 318.83 | 312.96 | 213,600 |
| June 03, 2025 | 313.16 | 320.08 | 320.08 | 320.17 | 311.71 | 204,100 |
| June 02, 2025 | 314.19 | 313.75 | 313.75 | 318.21 | 306.39 | 233,511 |
| May 30, 2025 | 312.83 | 316.91 | 316.91 | 318.35 | 311.91 | 347,935 |
| May 29, 2025 | 315.12 | 314.25 | 314.25 | 317.21 | 310.85 | 249,648 |
| May 28, 2025 | 317.79 | 313.87 | 313.87 | 318.59 | 313.65 | 255,000 |
| May 27, 2025 | 315.36 | 315.88 | 315.88 | 316.86 | 311 | 211,500 |
| May 23, 2025 | 303.08 | 311.45 | 311.45 | 311.92 | 301.54 | 239,428 |
| May 22, 2025 | 305.59 | 307.58 | 307.58 | 310.22 | 304.07 | 344,515 |