263.82
+5.15(+1.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 259.9 | 263.82 | 263.82 | 266.05 | 259.9 | 364,708 |
| August 21, 2025 | 260.45 | 258.67 | 258.67 | 261.62 | 258.38 | 385,741 |
| August 20, 2025 | 261 | 262.29 | 262.29 | 262.52 | 259.1 | 723,430 |
| August 19, 2025 | 258.66 | 260.37 | 260.37 | 261.04 | 258.33 | 172,400 |
| August 18, 2025 | 258.19 | 258.54 | 258.54 | 261.01 | 256.38 | 234,100 |
| August 15, 2025 | 258.65 | 258.63 | 258.63 | 261.41 | 256.58 | 292,433 |
| August 14, 2025 | 260.1 | 259.08 | 259.08 | 260.85 | 258.36 | 206,127 |
| August 13, 2025 | 258.69 | 261.05 | 261.05 | 261.41 | 256.99 | 304,247 |
| August 12, 2025 | 256.08 | 258.28 | 258.28 | 259.03 | 253.55 | 222,400 |
| August 11, 2025 | 259.24 | 255.31 | 255.31 | 262.41 | 254.52 | 361,700 |
| August 08, 2025 | 261.43 | 258.92 | 258.92 | 263.13 | 257.89 | 239,100 |
| August 07, 2025 | 263.05 | 260.05 | 260.05 | 264.29 | 259.93 | 247,213 |
| August 06, 2025 | 263.48 | 259.99 | 259.99 | 263.55 | 257.3 | 361,100 |
| August 05, 2025 | 270.73 | 262.07 | 262.07 | 272 | 261.76 | 492,937 |
| August 04, 2025 | 273.36 | 270.4 | 270.4 | 276.43 | 266.16 | 458,110 |
| August 01, 2025 | 274.43 | 272.42 | 272.42 | 276.47 | 268.71 | 542,700 |
| July 31, 2025 | 277.03 | 276.46 | 276.46 | 279.33 | 269.76 | 637,500 |
| July 30, 2025 | 286.54 | 284.24 | 284.24 | 289.63 | 283.42 | 368,557 |
| July 29, 2025 | 283.9 | 286.81 | 286.81 | 287.46 | 283.02 | 311,431 |
| July 28, 2025 | 277.84 | 282.56 | 282.56 | 282.81 | 277.52 | 348,900 |
| July 25, 2025 | 279.02 | 278.03 | 278.03 | 279.61 | 277.17 | 243,125 |
| July 24, 2025 | 275.82 | 278.35 | 278.35 | 279.4 | 275.82 | 265,212 |
| July 23, 2025 | 277.74 | 276.65 | 276.65 | 280.49 | 273.65 | 326,530 |
| July 22, 2025 | 282.79 | 277.04 | 277.04 | 284.1 | 276.34 | 557,000 |
| July 21, 2025 | 289.23 | 282.8 | 282.8 | 291.52 | 282.74 | 355,800 |
| July 18, 2025 | 292.75 | 288.53 | 288.53 | 292.75 | 286.96 | 184,221 |
| July 17, 2025 | 288.94 | 291.06 | 291.06 | 291.4 | 287.83 | 174,300 |
| July 16, 2025 | 287.11 | 289.74 | 289.74 | 289.93 | 282.63 | 321,700 |
| July 15, 2025 | 294.1 | 286.48 | 286.48 | 294.37 | 285.91 | 383,732 |
| July 14, 2025 | 293.91 | 294.23 | 294.23 | 295.8 | 292.68 | 256,400 |
| July 11, 2025 | 297.06 | 293.88 | 293.88 | 297.4 | 292.89 | 186,600 |
| July 10, 2025 | 298.69 | 299 | 298.54 | 301.61 | 296.58 | 330,939 |
| July 09, 2025 | 303.42 | 299.88 | 299.42 | 304.66 | 299.48 | 344,800 |
| July 08, 2025 | 304.76 | 303.79 | 303.33 | 307.17 | 302.36 | 354,606 |
| July 07, 2025 | 310.79 | 304.9 | 304.44 | 311.62 | 304.39 | 326,800 |
| July 03, 2025 | 310.5 | 311.29 | 310.82 | 312.65 | 309.38 | 168,700 |
| July 02, 2025 | 311.89 | 310.5 | 310.03 | 313.33 | 307.25 | 233,900 |
| July 01, 2025 | 312.24 | 311.89 | 311.89 | 313.4 | 305.96 | 520,700 |
| June 30, 2025 | 314.62 | 313.93 | 313.93 | 316.71 | 311.98 | 225,230 |
| June 27, 2025 | 311.65 | 313.01 | 313.01 | 316.71 | 310.32 | 836,300 |
| June 26, 2025 | 311.57 | 310.54 | 310.54 | 315 | 309.94 | 213,123 |
| June 25, 2025 | 310.02 | 310 | 310 | 311.3 | 306.22 | 263,700 |
| June 24, 2025 | 303.47 | 309.88 | 309.88 | 311.2 | 291.89 | 531,000 |
| June 23, 2025 | 300.19 | 302.84 | 302.84 | 303.9 | 298.01 | 294,322 |
| June 20, 2025 | 302.73 | 300.61 | 300.61 | 304.25 | 300.07 | 522,002 |
| June 18, 2025 | 301.41 | 302.78 | 302.78 | 308.17 | 301.41 | 240,404 |
| June 17, 2025 | 300.1 | 300.79 | 300.79 | 302.78 | 293.29 | 196,800 |
| June 16, 2025 | 300.36 | 301.79 | 301.79 | 305.21 | 300.36 | 151,600 |
| June 13, 2025 | 303 | 299.12 | 299.12 | 304.01 | 298.4 | 125,500 |
| June 12, 2025 | 303.28 | 305.57 | 305.57 | 305.73 | 301.03 | 143,900 |
| June 11, 2025 | 303.3 | 304.03 | 304.03 | 305.27 | 301.61 | 174,600 |
| June 10, 2025 | 306.99 | 303.19 | 303.19 | 308.48 | 302.41 | 191,000 |
| June 09, 2025 | 313.36 | 307.12 | 307.12 | 315 | 306.17 | 172,009 |
| June 06, 2025 | 311.36 | 312.39 | 312.39 | 312.83 | 309.37 | 222,159 |
| June 05, 2025 | 312.44 | 306.66 | 306.66 | 312.53 | 305.76 | 162,500 |
| June 04, 2025 | 309.35 | 310.12 | 310.12 | 315 | 307.82 | 170,342 |
| June 03, 2025 | 306.31 | 308.23 | 308.23 | 309.35 | 303.92 | 159,759 |
| June 02, 2025 | 307.7 | 307.6 | 307.6 | 308.26 | 303.46 | 150,531 |
| May 30, 2025 | 308 | 308.42 | 308.42 | 309.35 | 304.34 | 170,500 |
| May 29, 2025 | 306.58 | 308.93 | 308.93 | 309.36 | 304.86 | 347,402 |