272.39
-0.6(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 272.4 | 272.39 | 272.39 | 273.06 | 269.02 | 1.06M |
| September 04, 2025 | 273.36 | 272.99 | 271.79 | 274.25 | 272.31 | 1.08M |
| September 03, 2025 | 275.25 | 273.11 | 271.91 | 275.7 | 271.64 | 1.12M |
| September 02, 2025 | 277.57 | 275.12 | 273.91 | 277.95 | 274.81 | 1.53M |
| August 29, 2025 | 277.69 | 277.62 | 277.62 | 278.39 | 275.54 | 1.27M |
| August 28, 2025 | 276.25 | 277.04 | 277.04 | 277.28 | 275.04 | 759,351 |
| August 27, 2025 | 277.98 | 276.76 | 276.76 | 279.02 | 275.48 | 741,404 |
| August 26, 2025 | 277.12 | 277.66 | 277.66 | 278.25 | 275 | 1.54M |
| August 25, 2025 | 276.23 | 276.17 | 276.17 | 277.9 | 275.37 | 704,800 |
| August 22, 2025 | 277.55 | 275.77 | 275.77 | 279.15 | 274.95 | 755,000 |
| August 21, 2025 | 275.84 | 276.11 | 276.11 | 276.75 | 274.84 | 908,576 |
| August 20, 2025 | 273.3 | 276.15 | 276.15 | 276.89 | 272.1 | 851,359 |
| August 19, 2025 | 271.37 | 272.23 | 272.23 | 273.67 | 270.81 | 990,600 |
| August 18, 2025 | 271.36 | 271.92 | 271.92 | 273.21 | 270.85 | 1.12M |
| August 15, 2025 | 270.69 | 270.55 | 270.55 | 271.73 | 269.21 | 1.18M |
| August 14, 2025 | 270.93 | 271.05 | 271.05 | 273.1 | 269.92 | 984,723 |
| August 13, 2025 | 271.13 | 270.22 | 270.22 | 272.68 | 268.54 | 1.5M |
| August 12, 2025 | 268.04 | 270.21 | 270.21 | 271 | 268.04 | 1.02M |
| August 11, 2025 | 269.77 | 270.32 | 270.32 | 270.62 | 267.25 | 996,610 |
| August 08, 2025 | 273.73 | 269.72 | 269.72 | 275.39 | 269.14 | 1.64M |
| August 07, 2025 | 274.32 | 273.81 | 273.81 | 275.92 | 270.85 | 2.1M |
| August 06, 2025 | 278.46 | 276.88 | 276.88 | 280.47 | 276.67 | 1.29M |
| August 05, 2025 | 277.15 | 278.22 | 278.22 | 280.52 | 276.61 | 791,693 |
| August 04, 2025 | 278.23 | 278.06 | 278.06 | 280.48 | 276.74 | 1.1M |
| August 01, 2025 | 275 | 278.26 | 278.26 | 278.95 | 271 | 1.41M |
| July 31, 2025 | 274.35 | 274.82 | 274.82 | 275.72 | 273.35 | 1.31M |
| July 30, 2025 | 273.96 | 274.12 | 274.12 | 275.72 | 271.61 | 954,793 |
| July 29, 2025 | 271.23 | 272.31 | 272.31 | 272.35 | 269.84 | 931,117 |
| July 28, 2025 | 270.6 | 269.47 | 269.47 | 270.89 | 267.75 | 1.22M |
| July 25, 2025 | 270 | 269.28 | 269.28 | 271.69 | 262.98 | 1.97M |
| July 24, 2025 | 275.5 | 273.22 | 273.22 | 280.03 | 272.72 | 3.42M |
| July 23, 2025 | 264.17 | 269.6 | 269.6 | 270.15 | 263.68 | 2.16M |
| July 22, 2025 | 261.39 | 264.42 | 264.42 | 264.96 | 260.22 | 1.6M |
| July 21, 2025 | 265.06 | 263.09 | 263.09 | 266.08 | 262.48 | 943,002 |
| July 18, 2025 | 265.99 | 264.77 | 264.77 | 267.57 | 263.16 | 1.44M |
| July 17, 2025 | 263.97 | 265.51 | 265.51 | 266.82 | 263.51 | 1.47M |
| July 16, 2025 | 261.55 | 263.66 | 263.66 | 264.11 | 260.77 | 1.11M |
| July 15, 2025 | 262.04 | 261.17 | 261.17 | 262.63 | 260.06 | 1.01M |
| July 14, 2025 | 259.24 | 262.31 | 262.31 | 262.84 | 257.35 | 963,121 |
| July 11, 2025 | 261.14 | 259.55 | 259.55 | 261.14 | 258.08 | 954,637 |
| July 10, 2025 | 258.03 | 260.1 | 260.1 | 260.87 | 256.51 | 1.16M |
| July 09, 2025 | 258.14 | 259.05 | 259.05 | 259.45 | 256.01 | 936,127 |
| July 08, 2025 | 254.7 | 257.09 | 257.09 | 257.61 | 254.12 | 1.23M |
| July 07, 2025 | 256.35 | 256.43 | 256.43 | 258.01 | 250.02 | 1.26M |
| July 03, 2025 | 253.84 | 255.73 | 255.73 | 256.57 | 253.77 | 575,400 |
| July 02, 2025 | 250.72 | 253.56 | 253.56 | 253.71 | 249.11 | 883,987 |
| July 01, 2025 | 250.75 | 252.18 | 252.18 | 252.92 | 249.01 | 958,500 |
| June 30, 2025 | 247.61 | 250.84 | 250.84 | 251.25 | 247.05 | 813,770 |
| June 27, 2025 | 245.52 | 246.98 | 246.98 | 248.1 | 245.12 | 2.16M |
| June 26, 2025 | 248 | 246.8 | 246.8 | 249.6 | 246.1 | 1.96M |
| June 25, 2025 | 247.75 | 247.87 | 247.87 | 248.6 | 245.52 | 963,925 |
| June 24, 2025 | 249 | 246.65 | 246.65 | 249.75 | 243.84 | 1.19M |
| June 23, 2025 | 251.51 | 251.11 | 251.11 | 254.89 | 249.67 | 1.19M |
| June 20, 2025 | 250.31 | 249.67 | 249.67 | 251.88 | 246.19 | 1.64M |
| June 18, 2025 | 251 | 248.83 | 248.83 | 253.9 | 248.39 | 1.28M |
| June 17, 2025 | 248.22 | 250.86 | 250.86 | 251.51 | 247.04 | 1.1M |
| June 16, 2025 | 256 | 247.77 | 247.77 | 256.36 | 246.79 | 1.83M |
| June 13, 2025 | 252.9 | 256.99 | 256.99 | 257.79 | 252.06 | 3.05M |
| June 12, 2025 | 246.24 | 250.39 | 250.39 | 250.42 | 245.04 | 1.34M |
| June 11, 2025 | 243.57 | 246.67 | 246.67 | 247.06 | 237.56 | 1.56M |