273.82
+11.55(+4.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 263.7 | 273.82 | 273.82 | 274.53 | 263.06 | 1.61M |
| August 21, 2025 | 262.38 | 262.27 | 262.27 | 264 | 261.44 | 1.12M |
| August 20, 2025 | 266.78 | 263.53 | 262.86 | 268.65 | 263.42 | 1.09M |
| August 19, 2025 | 265.76 | 266.78 | 266.78 | 270.09 | 265.76 | 1.13M |
| August 18, 2025 | 265.13 | 266.26 | 266.26 | 267.04 | 263.9 | 909,000 |
| August 15, 2025 | 268.62 | 265.2 | 265.2 | 268.62 | 264.63 | 1.08M |
| August 14, 2025 | 267.55 | 266.55 | 266.55 | 268.77 | 265.67 | 1.15M |
| August 13, 2025 | 265.12 | 269.7 | 269.7 | 270.21 | 264.38 | 1.04M |
| August 12, 2025 | 259.43 | 265.01 | 265.01 | 265.49 | 258.02 | 1.11M |
| August 11, 2025 | 259.47 | 257.97 | 257.97 | 261.38 | 256.49 | 1.29M |
| August 08, 2025 | 260.4 | 259.92 | 259.92 | 262.75 | 257.31 | 1.35M |
| August 07, 2025 | 265.3 | 260.59 | 260.59 | 266.41 | 259.75 | 1.7M |
| August 06, 2025 | 259.29 | 262.71 | 262.71 | 263.27 | 257.33 | 1.64M |
| August 05, 2025 | 259.31 | 259.72 | 259.72 | 262.26 | 255.27 | 2.35M |
| August 04, 2025 | 256.78 | 259.13 | 259.13 | 259.51 | 255.43 | 2.06M |
| August 01, 2025 | 260.88 | 255.35 | 255.35 | 261.02 | 253.76 | 2.5M |
| July 31, 2025 | 268.22 | 263.83 | 263.83 | 270.05 | 262.95 | 2.28M |
| July 30, 2025 | 274.66 | 270.04 | 270.04 | 275.05 | 269.22 | 1.3M |
| July 29, 2025 | 276.92 | 273.47 | 273.47 | 276.95 | 272.57 | 1.5M |
| July 28, 2025 | 278.68 | 275.79 | 275.79 | 280 | 275.61 | 1.49M |
| July 25, 2025 | 274.04 | 279.11 | 279.11 | 279.21 | 272.75 | 1.01M |
| July 24, 2025 | 272.92 | 272.88 | 272.88 | 276.3 | 271.39 | 1.1M |
| July 23, 2025 | 272.55 | 273.51 | 273.51 | 273.73 | 269.5 | 1.35M |
| July 22, 2025 | 272.61 | 272.98 | 272.98 | 273.3 | 270.03 | 1.47M |
| July 21, 2025 | 273.48 | 271.56 | 271.56 | 274.71 | 271.21 | 1.29M |
| July 18, 2025 | 272.36 | 272.58 | 272.58 | 273.64 | 270.74 | 1.55M |
| July 17, 2025 | 273.14 | 271.6 | 271.6 | 274.55 | 270.04 | 1.56M |
| July 16, 2025 | 274.78 | 273.6 | 273.6 | 276.91 | 272.6 | 1.01M |
| July 15, 2025 | 282.8 | 274.9 | 274.9 | 282.97 | 274.67 | 1.77M |
| July 14, 2025 | 280.97 | 282.87 | 282.87 | 283.48 | 279.63 | 976,125 |
| July 11, 2025 | 281.26 | 281.65 | 281.65 | 282.61 | 279.13 | 984,846 |
| July 10, 2025 | 280.52 | 282.3 | 282.3 | 283.75 | 278.9 | 1.44M |
| July 09, 2025 | 281.34 | 279.19 | 279.19 | 282.04 | 278.55 | 906,963 |
| July 08, 2025 | 279.39 | 279.96 | 279.96 | 282.36 | 278.69 | 1.51M |
| July 07, 2025 | 279.18 | 278.4 | 278.4 | 280.13 | 275.56 | 1.26M |
| July 03, 2025 | 277.62 | 280.03 | 280.03 | 281.28 | 277.5 | 623,225 |
| July 02, 2025 | 277.2 | 277.52 | 277.52 | 278.18 | 275.72 | 1.09M |
| July 01, 2025 | 272.36 | 278.07 | 278.07 | 279.09 | 272.36 | 1.52M |
| June 30, 2025 | 274.5 | 273.21 | 273.21 | 275.8 | 270.52 | 1.34M |
| June 27, 2025 | 269.54 | 273.47 | 273.47 | 274.51 | 269.33 | 4.51M |
| June 26, 2025 | 266.26 | 269.62 | 269.62 | 270.49 | 266.26 | 1.25M |
| June 25, 2025 | 269.01 | 265.99 | 265.99 | 269.1 | 264.74 | 1.51M |
| June 24, 2025 | 266.7 | 268.73 | 268.73 | 269.91 | 265.6 | 1.51M |
| June 23, 2025 | 259.58 | 264.11 | 264.11 | 264.33 | 254.49 | 1.73M |
| June 20, 2025 | 259.57 | 260.19 | 260.19 | 261.52 | 257.49 | 2.24M |
| June 18, 2025 | 256.47 | 257.53 | 257.53 | 260.84 | 256.04 | 1.14M |
| June 17, 2025 | 255.5 | 256.2 | 256.2 | 259.44 | 255 | 1.19M |
| June 16, 2025 | 256.48 | 257.91 | 257.91 | 259.53 | 256.2 | 1.93M |
| June 13, 2025 | 259 | 254.99 | 254.99 | 260.58 | 253.56 | 1.78M |
| June 12, 2025 | 264.24 | 263.23 | 263.23 | 265.84 | 262.56 | 1.15M |
| June 11, 2025 | 269.03 | 266.06 | 266.06 | 269.19 | 265.35 | 1.08M |
| June 10, 2025 | 266.12 | 268.04 | 268.04 | 269.08 | 265.75 | 1.48M |
| June 09, 2025 | 265.99 | 265.93 | 265.93 | 267.73 | 264.67 | 1.21M |
| June 06, 2025 | 263.85 | 265.63 | 265.63 | 266.05 | 262.8 | 986,737 |
| June 05, 2025 | 261.93 | 259.81 | 259.81 | 262.9 | 259.46 | 1.19M |
| June 04, 2025 | 264.22 | 261.93 | 261.93 | 265.28 | 261.93 | 926,347 |
| June 03, 2025 | 260.16 | 264.4 | 264.4 | 265.57 | 260.16 | 1.36M |
| June 02, 2025 | 262.12 | 261.21 | 261.21 | 262.74 | 258.79 | 1.34M |
| May 30, 2025 | 263.57 | 263.83 | 263.83 | 265.12 | 262.1 | 1.25M |
| May 29, 2025 | 265.56 | 263.61 | 263.61 | 266.18 | 261 | 949,722 |