281.46
+1.74(+0.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 280.47 | 281.46 | 281.46 | 285.2 | 278.41 | 568,301 |
September 04, 2025 | 267.37 | 279.72 | 279.72 | 280 | 267.37 | 606,205 |
September 03, 2025 | 268.43 | 269.71 | 269.71 | 271.33 | 267.21 | 404,400 |
September 02, 2025 | 272.19 | 269.5 | 269.5 | 274.58 | 268.66 | 304,909 |
August 29, 2025 | 272.24 | 272.64 | 272.64 | 273.43 | 270.11 | 395,500 |
August 28, 2025 | 266.85 | 271.68 | 271.68 | 272.06 | 261.99 | 485,700 |
August 27, 2025 | 265.74 | 266.93 | 266.93 | 270.53 | 263.76 | 630,600 |
August 26, 2025 | 264.73 | 266 | 266 | 270 | 263.23 | 606,400 |
August 25, 2025 | 263.94 | 264.17 | 264.17 | 267.39 | 261.65 | 599,400 |
August 22, 2025 | 253.03 | 264.74 | 264.74 | 268.81 | 252.74 | 604,846 |
August 21, 2025 | 256 | 251.37 | 251.37 | 258.12 | 251.29 | 313,243 |
August 20, 2025 | 253.07 | 255.72 | 255.72 | 256.84 | 252.2 | 425,600 |
August 19, 2025 | 253.97 | 253.2 | 253.2 | 256.47 | 250.56 | 262,700 |
August 18, 2025 | 251.94 | 255.35 | 255.35 | 256.38 | 250.99 | 337,000 |
August 15, 2025 | 253.22 | 253.02 | 253.02 | 254.64 | 251.39 | 304,724 |
August 14, 2025 | 253.72 | 253.21 | 253.21 | 257.27 | 250.96 | 332,627 |
August 13, 2025 | 249.4 | 257.38 | 257.38 | 260.22 | 247.35 | 582,400 |
August 12, 2025 | 240.16 | 248.55 | 248.55 | 249.61 | 239.14 | 394,309 |
August 11, 2025 | 240.68 | 239.5 | 239.5 | 242.57 | 236.66 | 300,224 |
August 08, 2025 | 240.93 | 240.49 | 240.49 | 243.27 | 238.28 | 280,040 |
August 07, 2025 | 241.36 | 240.74 | 240.74 | 242.13 | 237.27 | 203,030 |
August 06, 2025 | 239.51 | 239.99 | 239.99 | 242.33 | 234.34 | 335,838 |
August 05, 2025 | 240.11 | 240.1 | 240.1 | 241.09 | 236.26 | 551,800 |
August 04, 2025 | 245.13 | 240.39 | 240.39 | 246.39 | 239.17 | 427,600 |
August 01, 2025 | 249.74 | 243.01 | 243.01 | 251.98 | 241.24 | 694,100 |
July 31, 2025 | 250.5 | 252.27 | 252.27 | 261.81 | 249.11 | 1.08M |
July 30, 2025 | 247 | 254.21 | 254.21 | 258.85 | 244.51 | 1.2M |
July 29, 2025 | 231.47 | 227.15 | 227.15 | 231.47 | 225.48 | 694,549 |
July 28, 2025 | 233.18 | 230.17 | 230.17 | 235.71 | 229.77 | 598,860 |
July 25, 2025 | 233.01 | 233.1 | 233.1 | 234.36 | 229.94 | 304,826 |
July 24, 2025 | 233.43 | 230.18 | 230.18 | 235.4 | 229.13 | 349,620 |
July 23, 2025 | 233.93 | 233.39 | 233.39 | 234.89 | 231.55 | 462,528 |
July 22, 2025 | 229.24 | 231.88 | 231.88 | 232.91 | 229.24 | 471,729 |
July 21, 2025 | 230.26 | 228.86 | 228.86 | 232.12 | 226.66 | 574,200 |
July 18, 2025 | 232.07 | 230.38 | 230.38 | 232.44 | 228.31 | 423,932 |
July 17, 2025 | 233.36 | 230.1 | 230.1 | 233.5 | 229.65 | 423,300 |
July 16, 2025 | 237.98 | 234.41 | 234.41 | 240.19 | 232.88 | 555,835 |
July 15, 2025 | 239.99 | 236.41 | 236.41 | 240.42 | 235.98 | 574,100 |
July 14, 2025 | 236.28 | 239.32 | 239.32 | 240.51 | 236.28 | 398,128 |
July 11, 2025 | 243.11 | 237.94 | 237.94 | 243.11 | 236.23 | 377,311 |
July 10, 2025 | 244.61 | 243.87 | 243.87 | 245.78 | 243.09 | 359,000 |
July 09, 2025 | 248.79 | 244.39 | 244.39 | 248.79 | 240.12 | 497,201 |
July 08, 2025 | 247.82 | 247.8 | 247.8 | 251.35 | 246.87 | 271,305 |
July 07, 2025 | 250.83 | 248.37 | 248.37 | 253.31 | 246.66 | 321,500 |
July 03, 2025 | 251.76 | 251.06 | 251.06 | 253.94 | 248.41 | 233,847 |
July 02, 2025 | 250 | 249.74 | 249.74 | 252.59 | 248.8 | 396,300 |
July 01, 2025 | 254.81 | 250.68 | 250.68 | 256.2 | 246.92 | 518,829 |
June 30, 2025 | 256.34 | 256.63 | 256.63 | 258.2 | 254.06 | 262,553 |
June 27, 2025 | 253.67 | 256.43 | 256.43 | 257.25 | 252.64 | 514,503 |
June 26, 2025 | 253.31 | 253.58 | 253.58 | 255.81 | 250.75 | 296,837 |
June 25, 2025 | 257.12 | 253.22 | 253.22 | 257.12 | 250.68 | 249,100 |
June 24, 2025 | 255.93 | 255.72 | 255.72 | 256.44 | 251.74 | 421,200 |
June 23, 2025 | 255.84 | 254.46 | 254.46 | 256.53 | 247.46 | 477,556 |
June 20, 2025 | 258.18 | 256.87 | 256.87 | 260.1 | 256.12 | 859,137 |
June 18, 2025 | 258.54 | 257.01 | 257.01 | 258.94 | 252.76 | 322,935 |
June 17, 2025 | 256.01 | 255.95 | 255.95 | 258.19 | 249.09 | 376,544 |
June 16, 2025 | 259.78 | 260.97 | 260.97 | 265.48 | 259.12 | 874,400 |
June 13, 2025 | 250.34 | 256.5 | 256.5 | 259.18 | 250.01 | 367,900 |
June 12, 2025 | 252.78 | 253.4 | 253.4 | 253.62 | 250.63 | 260,600 |
June 11, 2025 | 255.73 | 253.31 | 253.31 | 255.73 | 250.56 | 339,348 |