292.55
-1.5(-0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 293.95 | 294.05 | 294.05 | 294.05 | 293.95 | 48 |
| August 14, 2025 | 290.75 | 292.35 | 292.35 | 292.35 | 290.75 | 457 |
| August 13, 2025 | 288.8 | 290.27 | 290.27 | 290.27 | 288.8 | 1,026 |
| August 12, 2025 | 287 | 287.65 | 287.65 | 287.65 | 286.05 | 1,323 |
| August 11, 2025 | 287.79 | 287.15 | 287.15 | 287.85 | 286.9 | 581 |
| August 08, 2025 | 287.42 | 288.05 | 288.05 | 288.05 | 287.42 | 250 |
| August 07, 2025 | 284 | 287 | 287 | 287.5 | 284 | 5,092 |
| August 06, 2025 | 283.75 | 283.1 | 283.1 | 283.85 | 282.9 | 658 |
| August 05, 2025 | 283.35 | 282.55 | 282.55 | 283.35 | 282.55 | 2,243 |
| August 04, 2025 | 279.02 | 281.9 | 281.9 | 281.9 | 279.02 | 578 |
| August 01, 2025 | 283.2 | 278.3 | 278.3 | 283.7 | 278.3 | 1,156 |
| July 31, 2025 | 291.5 | 286.13 | 286.13 | 291.5 | 286.1 | 573 |
| July 30, 2025 | 286.35 | 290.05 | 290.05 | 290.25 | 286.35 | 400 |
| July 29, 2025 | 288.93 | 288.93 | 288.93 | 288.93 | 288.93 | 0 |
| July 28, 2025 | 291.05 | 286.73 | 286.73 | 291.05 | 286.7 | 810 |
| July 25, 2025 | 285.9 | 288 | 288 | 288 | 285.9 | 491 |
| July 24, 2025 | 289.6 | 287.75 | 287.75 | 289.6 | 287.75 | 567 |
| July 23, 2025 | 286.65 | 286.85 | 286.85 | 286.95 | 286.3 | 1,417 |
| July 22, 2025 | 284.35 | 283.8 | 283.8 | 284.8 | 283.5 | 139 |
| July 21, 2025 | 287.4 | 286.7 | 286.7 | 287.4 | 286.54 | 1,009 |
| July 18, 2025 | 288.25 | 287.4 | 287.4 | 288.25 | 287.4 | 138 |
| July 17, 2025 | 289.65 | 288.6 | 288.6 | 289.65 | 286.95 | 1,443 |
| July 16, 2025 | 286.3 | 284.3 | 284.3 | 286.75 | 284.3 | 468 |
| July 15, 2025 | 286.75 | 287.33 | 287.33 | 289.15 | 286.75 | 847 |
| July 14, 2025 | 286.76 | 286.7 | 286.7 | 287 | 286.4 | 953 |
| July 11, 2025 | 288.72 | 288.48 | 288.48 | 288.72 | 288.48 | 135 |
| July 10, 2025 | 293.45 | 291.73 | 291.73 | 293.45 | 291.45 | 10,306 |
| July 09, 2025 | 291.3 | 291.95 | 291.95 | 292.4 | 291.3 | 941 |
| July 08, 2025 | 286.85 | 287.85 | 287.85 | 287.85 | 286.85 | 24 |
| July 07, 2025 | 284.35 | 286.52 | 286.52 | 286.52 | 284.35 | 121 |
| July 04, 2025 | 283.9 | 283.85 | 283.85 | 283.9 | 283.85 | 6 |
| July 03, 2025 | 286.2 | 286.35 | 286.35 | 286.35 | 286.2 | 24 |
| July 02, 2025 | 284.65 | 284.85 | 284.85 | 285.25 | 283.85 | 441 |
| July 01, 2025 | 283.6 | 283 | 283 | 283.6 | 282.7 | 92 |
| June 30, 2025 | 288.9 | 284.6 | 284.6 | 288.9 | 284.6 | 1,995 |
| June 27, 2025 | 283.36 | 284.8 | 284.8 | 284.8 | 283.36 | 172 |
| June 26, 2025 | 284.8 | 280.83 | 280.83 | 284.8 | 280.83 | 147 |
| June 25, 2025 | 282.65 | 281.6 | 281.6 | 282.65 | 281.6 | 821 |
| June 24, 2025 | 283.65 | 283.75 | 283.75 | 283.85 | 283.4 | 819 |
| June 23, 2025 | 279.5 | 279.6 | 279.6 | 279.6 | 278.9 | 66 |
| June 20, 2025 | 280.3 | 280.05 | 280.05 | 282.1 | 280.05 | 2,225 |
| June 19, 2025 | 279 | 278.4 | 278.4 | 279 | 278.4 | 70 |
| June 18, 2025 | 280.8 | 282.1 | 282.1 | 282.9 | 280.8 | 563 |
| June 17, 2025 | 285.6 | 282.7 | 282.7 | 285.6 | 281.95 | 7,120 |
| June 16, 2025 | 284.05 | 285.65 | 285.65 | 285.65 | 284.05 | 20,066 |
| June 13, 2025 | 282.78 | 283.02 | 283.02 | 283.4 | 282.5 | 279 |
| June 12, 2025 | 286.35 | 286.55 | 286.55 | 287.7 | 286.2 | 37,269 |
| June 11, 2025 | 290.05 | 288.85 | 288.85 | 290.05 | 288.85 | 359 |
| June 10, 2025 | 290.45 | 290.2 | 290.2 | 290.45 | 289.6 | 441 |
| June 09, 2025 | 290.02 | 290.2 | 290.2 | 290.2 | 288.75 | 285 |
| June 06, 2025 | 288.8 | 290.27 | 290.27 | 290.27 | 288.75 | 102 |
| June 05, 2025 | 288.6 | 289.38 | 289.38 | 290.4 | 288.3 | 534 |
| June 04, 2025 | 289.5 | 289.05 | 289.05 | 289.5 | 288.5 | 1,427 |
| June 03, 2025 | 286.25 | 287.48 | 287.48 | 287.48 | 286.25 | 198 |
| June 02, 2025 | 285.37 | 286.7 | 286.7 | 286.7 | 285.2 | 135 |
| May 30, 2025 | 288.1 | 286.75 | 286.75 | 288.45 | 286.75 | 89 |
| May 29, 2025 | 290.25 | 287.55 | 287.55 | 290.25 | 287.55 | 459 |
| May 28, 2025 | 290.55 | 287.63 | 287.63 | 290.55 | 287.63 | 1,733 |
| May 27, 2025 | 289.45 | 290.1 | 290.1 | 290.65 | 288.85 | 696 |
| May 23, 2025 | 289.85 | 284.45 | 284.45 | 289.85 | 282.05 | 59 |