284.60
+0.25(+0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 286.37 | 284.6 | 284.6 | 291.69 | 269.31 | 4.58M |
| August 21, 2025 | 285.04 | 284.35 | 284.35 | 285.42 | 283.16 | 1.9M |
| August 20, 2025 | 285.25 | 285.49 | 285.49 | 288.64 | 285.09 | 1.74M |
| August 19, 2025 | 280.34 | 285.53 | 285.53 | 287.49 | 280.34 | 2.11M |
| August 18, 2025 | 279.49 | 279.79 | 279.79 | 281.25 | 278.81 | 1.39M |
| August 15, 2025 | 282.7 | 280.74 | 280.74 | 283.38 | 280.48 | 1.94M |
| August 14, 2025 | 281.24 | 282.5 | 282.5 | 282.66 | 279.03 | 1.76M |
| August 13, 2025 | 278.36 | 281.84 | 281.84 | 282.7 | 277.33 | 1.52M |
| August 12, 2025 | 279.79 | 278.24 | 278.24 | 280.4 | 277.08 | 1.59M |
| August 11, 2025 | 280.06 | 278.32 | 278.32 | 281.05 | 276.83 | 1.28M |
| August 08, 2025 | 281.41 | 280.03 | 280.03 | 283.42 | 279.46 | 1.3M |
| August 07, 2025 | 284.43 | 280.47 | 280.47 | 285.46 | 279.33 | 2.19M |
| August 06, 2025 | 280.55 | 282.95 | 282.95 | 285.6 | 279.11 | 2.28M |
| August 05, 2025 | 278.4 | 279.87 | 279.87 | 280.06 | 277.45 | 1.78M |
| August 04, 2025 | 276.54 | 278.12 | 278.12 | 280.51 | 275.7 | 3.12M |
| August 01, 2025 | 274.83 | 274.85 | 274.85 | 276.41 | 273.1 | 2.73M |
| July 31, 2025 | 277.38 | 278 | 278 | 280.34 | 276.8 | 3.69M |
| July 30, 2025 | 278.97 | 279 | 279 | 283.99 | 278.25 | 5.87M |
| July 29, 2025 | 275.42 | 277.7 | 277.7 | 282.9 | 274 | 9.75M |
| July 28, 2025 | 282.35 | 286.42 | 286.42 | 287.98 | 282.12 | 3.82M |
| July 25, 2025 | 277.51 | 282.38 | 282.38 | 283.46 | 275.98 | 4.09M |
| July 24, 2025 | 292.18 | 278 | 278 | 292.18 | 275.25 | 5.38M |
| July 23, 2025 | 280.51 | 280.27 | 280.27 | 281.18 | 278.35 | 1.7M |
| July 22, 2025 | 279.72 | 280.26 | 280.26 | 281.19 | 276.96 | 2.04M |
| July 21, 2025 | 278.17 | 277.38 | 277.38 | 279.29 | 275.86 | 1.69M |
| July 18, 2025 | 278.03 | 276.66 | 276.66 | 280 | 273.76 | 6.13M |
| July 17, 2025 | 264.1 | 269.81 | 269.81 | 270.42 | 264.01 | 2.56M |
| July 16, 2025 | 261 | 260.32 | 260.32 | 261.36 | 257.49 | 754,665 |
| July 15, 2025 | 262.89 | 259.49 | 259.49 | 262.89 | 259.27 | 1.12M |
| July 14, 2025 | 265.45 | 262.89 | 262.89 | 265.5 | 261 | 1.55M |
| July 11, 2025 | 261 | 266.57 | 266.57 | 267.99 | 260.96 | 1.72M |
| July 10, 2025 | 260.16 | 263.14 | 263.14 | 265 | 259.25 | 902,927 |
| July 09, 2025 | 261.57 | 260.04 | 260.04 | 262.4 | 260.04 | 941,900 |
| July 08, 2025 | 259.29 | 261.2 | 261.2 | 263.41 | 258.65 | 1.21M |
| July 07, 2025 | 261.44 | 259.99 | 259.99 | 262.33 | 258.8 | 870,336 |
| July 03, 2025 | 262.43 | 262.5 | 262.5 | 263.82 | 261.94 | 928,500 |
| July 02, 2025 | 262.75 | 262 | 262 | 263.35 | 260.3 | 2M |
| July 01, 2025 | 255.78 | 262.38 | 262.38 | 264.68 | 255.41 | 1.31M |
| June 30, 2025 | 255.92 | 255.97 | 255.97 | 256.99 | 255.03 | 1.47M |
| June 27, 2025 | 255.9 | 255.81 | 255.81 | 257.55 | 254.18 | 1.91M |
| June 26, 2025 | 256.26 | 255.51 | 255.51 | 256.26 | 252.54 | 1.4M |
| June 25, 2025 | 256.86 | 255.21 | 255.21 | 257.42 | 254.28 | 922,100 |
| June 24, 2025 | 258 | 257.46 | 257.46 | 258.29 | 254.97 | 1.19M |
| June 23, 2025 | 253.17 | 256.58 | 256.58 | 256.87 | 251.62 | 1.04M |
| June 20, 2025 | 254.09 | 253.18 | 253.18 | 255.52 | 252.32 | 1.85M |
| June 18, 2025 | 251.44 | 252.93 | 252.93 | 254.38 | 250.65 | 1.41M |
| June 17, 2025 | 250.8 | 250.42 | 250.42 | 252.78 | 249.39 | 1.33M |
| June 16, 2025 | 249.96 | 252.13 | 252.13 | 252.66 | 248.82 | 1.05M |
| June 13, 2025 | 250.3 | 248.6 | 248.6 | 252.21 | 247.85 | 916,900 |
| June 12, 2025 | 250.05 | 251.47 | 251.47 | 251.66 | 249.16 | 985,044 |
| June 11, 2025 | 252.6 | 251.33 | 251.33 | 253.54 | 250.05 | 1.03M |
| June 10, 2025 | 251.52 | 252.92 | 252.92 | 257.95 | 248.99 | 2.16M |
| June 09, 2025 | 251.42 | 250.57 | 250.57 | 253.59 | 249.96 | 847,200 |
| June 06, 2025 | 250.91 | 250.77 | 250.77 | 253.67 | 249.16 | 1.15M |
| June 05, 2025 | 247.99 | 246.92 | 246.92 | 248.72 | 245.19 | 1.04M |
| June 04, 2025 | 248.25 | 247.4 | 247.4 | 249.4 | 246.02 | 1.19M |
| June 03, 2025 | 244.07 | 247.98 | 247.98 | 248.3 | 243.7 | 1.41M |
| June 02, 2025 | 244.63 | 245.26 | 245.26 | 245.49 | 241.82 | 1.18M |
| May 30, 2025 | 246.69 | 247.12 | 247.12 | 250.18 | 245.66 | 2.79M |
| May 29, 2025 | 243.4 | 246.3 | 246.3 | 246.8 | 242.65 | 2.18M |