302.89
+2.82(+0.94%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 31, 2025 | 301.02 | 300.07 | 300.07 | 303.46 | 300 | 2.35M |
July 30, 2025 | 302.57 | 303.61 | 303.61 | 305.43 | 301.08 | 2.81M |
July 29, 2025 | 298.95 | 302.67 | 302.67 | 302.83 | 298.3 | 3.15M |
July 28, 2025 | 297.06 | 299.22 | 299.22 | 299.91 | 294.99 | 3.07M |
July 25, 2025 | 296.81 | 298.47 | 298.47 | 298.64 | 294.9 | 3.4M |
July 24, 2025 | 296.91 | 294.48 | 294.48 | 297.46 | 294.41 | 4.43M |
July 23, 2025 | 299.49 | 298.12 | 298.12 | 299.88 | 296.92 | 2.47M |
July 22, 2025 | 295.86 | 299.17 | 299.17 | 300.1 | 295.05 | 2.67M |
July 21, 2025 | 298.11 | 295.74 | 295.74 | 298.8 | 295.28 | 3.04M |
July 18, 2025 | 299.74 | 297.07 | 297.07 | 300.4 | 296.44 | 2.68M |
July 17, 2025 | 299.77 | 300.37 | 300.37 | 302.4 | 298.42 | 2.69M |
July 16, 2025 | 299.78 | 298.9 | 298.9 | 300.48 | 296.21 | 2.77M |
July 15, 2025 | 301.3 | 299.62 | 299.62 | 302.79 | 299.24 | 2.89M |
July 14, 2025 | 299.18 | 301.88 | 301.88 | 302.07 | 294.83 | 5.71M |
July 11, 2025 | 298.14 | 299.91 | 299.91 | 302.74 | 297.29 | 4.52M |
July 10, 2025 | 296.3 | 298.39 | 298.39 | 300.78 | 295.02 | 5.37M |
July 09, 2025 | 292.25 | 293.02 | 293.02 | 293.82 | 291.34 | 3.21M |
July 08, 2025 | 293.01 | 291.67 | 291.67 | 293.12 | 290.3 | 2.7M |
July 07, 2025 | 294.12 | 293.53 | 293.53 | 295.68 | 292.49 | 3.4M |
July 03, 2025 | 294.67 | 294.08 | 294.08 | 294.83 | 292.61 | 1.68M |
July 02, 2025 | 298.08 | 294.63 | 294.63 | 298.08 | 292.6 | 3.97M |
July 01, 2025 | 292.5 | 297.49 | 297.49 | 299.65 | 292.35 | 5.12M |
June 30, 2025 | 290.88 | 292.17 | 292.17 | 293.58 | 290.88 | 5.05M |
June 27, 2025 | 286.01 | 291.55 | 291.55 | 292.19 | 285.24 | 7.28M |
June 26, 2025 | 285.95 | 285.63 | 285.63 | 286.79 | 283.47 | 5.35M |
June 25, 2025 | 290.86 | 285.55 | 285.55 | 291.08 | 284.31 | 4.26M |
June 24, 2025 | 289.62 | 291.47 | 291.47 | 292.1 | 288.58 | 4.46M |
June 23, 2025 | 288.52 | 289.52 | 289.52 | 289.52 | 285.87 | 5.17M |
June 20, 2025 | 289.77 | 287.46 | 287.46 | 290.61 | 285.58 | 4.31M |
June 18, 2025 | 293 | 289.63 | 289.63 | 293.11 | 288.6 | 4.01M |
June 17, 2025 | 296 | 292.31 | 292.31 | 296.01 | 291.79 | 3.38M |
June 16, 2025 | 303.14 | 296.29 | 296.29 | 304 | 295.75 | 4.05M |
June 13, 2025 | 301.81 | 301.91 | 301.91 | 305.11 | 301.15 | 2.01M |
June 12, 2025 | 301.67 | 303.16 | 303.16 | 303.18 | 300.07 | 2.58M |
June 11, 2025 | 300.2 | 301.72 | 301.72 | 303.2 | 297.19 | 3.31M |
June 10, 2025 | 300.01 | 300.43 | 300.43 | 302.41 | 299.48 | 4.08M |
June 09, 2025 | 303.73 | 304.78 | 304.78 | 305.23 | 299.85 | 4.06M |
June 06, 2025 | 307.15 | 307.36 | 307.36 | 309.82 | 306.83 | 2.07M |
June 05, 2025 | 312 | 308.98 | 308.98 | 312 | 307.77 | 3.79M |
June 04, 2025 | 313 | 311.57 | 311.57 | 314.25 | 309.5 | 2.07M |
June 03, 2025 | 311.84 | 312.39 | 312.39 | 314.39 | 309.15 | 3.03M |
June 02, 2025 | 310.73 | 312.68 | 312.68 | 313.25 | 309.39 | 2.58M |
May 30, 2025 | 312 | 313.85 | 313.85 | 315.29 | 310.58 | 4.06M |
May 29, 2025 | 312.37 | 311.86 | 311.86 | 313.5 | 310.04 | 2.25M |
May 28, 2025 | 314.95 | 312.84 | 312.84 | 315.65 | 312.19 | 1.94M |
May 27, 2025 | 314.51 | 314.95 | 314.95 | 315.62 | 312.16 | 2.52M |
May 23, 2025 | 315.07 | 314.57 | 314.57 | 315.65 | 313.03 | 2.7M |
May 22, 2025 | 316.12 | 314.31 | 314.31 | 316.62 | 312.63 | 2.64M |
May 21, 2025 | 317.52 | 316.44 | 316.44 | 318.67 | 315.17 | 2.39M |
May 20, 2025 | 321.22 | 319.8 | 319.8 | 321.72 | 318.85 | 2.03M |
May 19, 2025 | 318.11 | 321.23 | 321.23 | 321.61 | 318.03 | 2.75M |
May 16, 2025 | 314.37 | 318.61 | 318.61 | 318.66 | 313.37 | 2.64M |
May 15, 2025 | 307.8 | 314.48 | 314.48 | 315.13 | 307.8 | 2.93M |
May 14, 2025 | 308.24 | 307.5 | 307.5 | 308.91 | 305.69 | 2.66M |
May 13, 2025 | 311.65 | 308.69 | 308.69 | 312.17 | 308.45 | 3.02M |
May 12, 2025 | 312.01 | 311.92 | 311.92 | 312.18 | 305.01 | 4.14M |
May 09, 2025 | 312.9 | 313.68 | 313.68 | 314.25 | 311.17 | 1.92M |
May 08, 2025 | 318.08 | 313.49 | 313.49 | 319.66 | 313.18 | 2.13M |
May 07, 2025 | 316.48 | 318.13 | 318.13 | 319.24 | 316.12 | 2.72M |
May 06, 2025 | 315.11 | 316.79 | 316.79 | 317.24 | 312.87 | 2.68M |