308.67
+0.53(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 307.36 | 308.67 | 308.67 | 311.65 | 303.85 | 493,300 |
| July 31, 2025 | 308.58 | 308.14 | 308.14 | 313.59 | 305.57 | 446,343 |
| July 30, 2025 | 316.89 | 312.24 | 312.24 | 318.19 | 309.07 | 454,018 |
| July 29, 2025 | 322.09 | 316.48 | 316.48 | 322.94 | 315.54 | 508,900 |
| July 28, 2025 | 323.43 | 321.48 | 321.48 | 326.66 | 320.09 | 561,414 |
| July 25, 2025 | 324.82 | 324.9 | 324.9 | 327.43 | 320.39 | 755,700 |
| July 24, 2025 | 345 | 326.34 | 326.34 | 345 | 320 | 1.11M |
| July 23, 2025 | 316.7 | 316.85 | 316.85 | 319.61 | 314.86 | 892,437 |
| July 22, 2025 | 301.56 | 314.66 | 314.66 | 315.75 | 301.3 | 690,800 |
| July 21, 2025 | 299.6 | 298.99 | 298.99 | 304.42 | 298.61 | 446,223 |
| July 18, 2025 | 301.82 | 298.86 | 298.86 | 302.88 | 297 | 688,300 |
| July 17, 2025 | 294.17 | 298.81 | 298.81 | 300.94 | 293.53 | 692,744 |
| July 16, 2025 | 292.59 | 292.66 | 292.66 | 294.45 | 286.24 | 634,024 |
| July 15, 2025 | 301.18 | 292.13 | 292.13 | 303.5 | 291.86 | 565,524 |
| July 14, 2025 | 304.07 | 301.18 | 301.18 | 307.42 | 297.9 | 593,911 |
| July 11, 2025 | 309.83 | 306.32 | 306.32 | 310.04 | 304.68 | 435,900 |
| July 10, 2025 | 306.97 | 311.3 | 311.3 | 316.37 | 306.44 | 536,900 |
| July 09, 2025 | 302.74 | 308.46 | 308.46 | 308.99 | 302.35 | 733,444 |
| July 08, 2025 | 296.18 | 302.64 | 302.64 | 305.58 | 295.33 | 577,179 |
| July 07, 2025 | 300 | 296.18 | 296.18 | 302.92 | 294.49 | 446,906 |
| July 03, 2025 | 302.76 | 302.02 | 302.02 | 303.62 | 297 | 522,026 |
| July 02, 2025 | 304.83 | 302.67 | 302.67 | 306.08 | 299.82 | 704,047 |
| July 01, 2025 | 291.29 | 304.18 | 304.18 | 312.14 | 289.49 | 806,746 |
| June 30, 2025 | 292.58 | 291.48 | 291.48 | 292.9 | 286 | 1.11M |
| June 27, 2025 | 295.62 | 292.77 | 292.77 | 297.89 | 291.54 | 2.18M |
| June 26, 2025 | 298.75 | 294.26 | 294.26 | 298.75 | 290.98 | 836,267 |
| June 25, 2025 | 300.5 | 298.17 | 298.17 | 302.34 | 296 | 551,728 |
| June 24, 2025 | 296.25 | 300.74 | 300.74 | 301.71 | 289.26 | 742,152 |
| June 23, 2025 | 288.25 | 293.96 | 293.96 | 294.1 | 286.15 | 425,340 |
| June 20, 2025 | 288.4 | 288.52 | 288.52 | 289.08 | 285.94 | 714,021 |
| June 18, 2025 | 285.67 | 285 | 285 | 289.48 | 284.73 | 481,170 |
| June 17, 2025 | 287.86 | 285.5 | 285.5 | 290.38 | 282.22 | 724,680 |
| June 16, 2025 | 292 | 290.47 | 290.47 | 292.91 | 287.67 | 669,215 |
| June 13, 2025 | 291.81 | 288.9 | 288.9 | 295.41 | 287.06 | 550,642 |
| June 12, 2025 | 299.85 | 295.83 | 295.83 | 300.21 | 295.18 | 576,100 |
| June 11, 2025 | 307.87 | 299.98 | 299.98 | 308.19 | 299.73 | 556,828 |
| June 10, 2025 | 302.65 | 306.31 | 306.31 | 307.98 | 299.8 | 541,749 |
| June 09, 2025 | 298.16 | 298.25 | 298.25 | 301 | 294.47 | 891,200 |
| June 06, 2025 | 310.12 | 297.08 | 297.08 | 310.12 | 294.54 | 967,703 |
| June 05, 2025 | 309.55 | 308.45 | 308.45 | 311.51 | 305.82 | 635,226 |
| June 04, 2025 | 305.09 | 309.42 | 309.42 | 311.02 | 304.51 | 334,763 |
| June 03, 2025 | 299.45 | 305.35 | 305.35 | 306.54 | 298.1 | 554,106 |
| June 02, 2025 | 299.28 | 300 | 300 | 301.37 | 295.7 | 616,348 |
| May 30, 2025 | 298.4 | 300.59 | 300.59 | 301.87 | 297 | 749,501 |
| May 29, 2025 | 301.18 | 300.79 | 300.79 | 303.48 | 297.3 | 420,365 |
| May 28, 2025 | 302.03 | 298.96 | 298.96 | 302.03 | 297.5 | 531,245 |
| May 27, 2025 | 305.4 | 301.53 | 301.53 | 306.37 | 298.7 | 633,523 |
| May 23, 2025 | 299.09 | 302.29 | 302.29 | 303.38 | 299.09 | 363,877 |
| May 22, 2025 | 301.23 | 303.47 | 303.47 | 304.74 | 297.39 | 375,630 |
| May 21, 2025 | 310.86 | 302.76 | 302.76 | 310.86 | 301.37 | 678,808 |
| May 20, 2025 | 321.33 | 314.45 | 314.45 | 321.73 | 312.9 | 421,029 |
| May 19, 2025 | 316.48 | 322.45 | 322.45 | 324.42 | 315.01 | 998,859 |
| May 16, 2025 | 320 | 320.82 | 320.82 | 321.95 | 315 | 825,606 |
| May 15, 2025 | 308.68 | 313.53 | 313.53 | 313.79 | 304.68 | 463,100 |
| May 14, 2025 | 312.52 | 309.02 | 307.77 | 314.93 | 308.81 | 442,422 |
| May 13, 2025 | 320 | 313.84 | 312.57 | 321.66 | 313.41 | 404,033 |
| May 12, 2025 | 313.49 | 319.02 | 319.02 | 319.62 | 311.5 | 721,001 |
| May 09, 2025 | 301.83 | 301.92 | 301.92 | 303.98 | 298.18 | 391,500 |
| May 08, 2025 | 299.53 | 301.64 | 301.64 | 305.03 | 297.45 | 367,000 |
| May 07, 2025 | 295.34 | 295.79 | 295.79 | 298.25 | 293.79 | 473,101 |