326.80
+12.85(+4.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 312.29 | 313.95 | 313.95 | 314.37 | 309 | 1.4M |
| August 14, 2025 | 312.91 | 312.3 | 312.3 | 314 | 310.7 | 1.29M |
| August 13, 2025 | 314.73 | 313.37 | 313.37 | 318.23 | 308.52 | 1.55M |
| August 12, 2025 | 305.67 | 313.08 | 313.08 | 313.61 | 305.4 | 2.2M |
| August 11, 2025 | 300 | 302.86 | 302.86 | 305.88 | 297.84 | 1.44M |
| August 08, 2025 | 311.25 | 301.44 | 301.44 | 311.25 | 300.9 | 1.91M |
| August 07, 2025 | 315.63 | 309.78 | 309.78 | 316.5 | 306.26 | 1.29M |
| August 06, 2025 | 313.77 | 314.02 | 314.02 | 314.04 | 309.11 | 1.38M |
| August 05, 2025 | 316.55 | 311.22 | 311.22 | 317.02 | 309.42 | 1.39M |
| August 04, 2025 | 317.99 | 315.7 | 315.7 | 319.31 | 312.77 | 2.02M |
| August 01, 2025 | 309.46 | 314.25 | 314.25 | 315.75 | 303.99 | 2.82M |
| July 31, 2025 | 333.92 | 317.87 | 317.87 | 337.1 | 315.86 | 3.48M |
| July 30, 2025 | 334.8 | 331.15 | 331.15 | 337.77 | 327.97 | 2.44M |
| July 29, 2025 | 325.35 | 334.37 | 334.37 | 342.16 | 321.11 | 5.51M |
| July 28, 2025 | 351.63 | 352 | 352 | 354.34 | 348.68 | 2.43M |
| July 25, 2025 | 350.3 | 352.8 | 352.8 | 352.92 | 348.43 | 1.65M |
| July 24, 2025 | 350.96 | 349.36 | 349.36 | 355.17 | 348.87 | 1.52M |
| July 23, 2025 | 350.56 | 352.55 | 352.55 | 355.87 | 350.48 | 1.79M |
| July 22, 2025 | 349.68 | 348.54 | 348.54 | 349.84 | 338.67 | 1.45M |
| July 21, 2025 | 347.85 | 346.47 | 346.47 | 351.78 | 346.22 | 1.63M |
| July 18, 2025 | 350.01 | 350.1 | 350.1 | 352.68 | 349.46 | 1.46M |
| July 17, 2025 | 340.71 | 348.51 | 348.51 | 348.73 | 339.4 | 1.69M |
| July 16, 2025 | 341.14 | 339.23 | 339.23 | 347.08 | 339 | 2.21M |
| July 15, 2025 | 340.58 | 341.29 | 341.29 | 341.96 | 333.74 | 1.54M |
| July 14, 2025 | 338.17 | 342.03 | 342.03 | 344.62 | 337.29 | 1.67M |
| July 11, 2025 | 338.53 | 338.51 | 338.51 | 340.16 | 335.36 | 2.28M |
| July 10, 2025 | 336.51 | 341.36 | 341.36 | 342.56 | 334.15 | 2M |
| July 09, 2025 | 333.87 | 333.57 | 333.57 | 335.08 | 328.94 | 1.94M |
| July 08, 2025 | 333.55 | 330.2 | 330.2 | 335.74 | 325.6 | 2.33M |
| July 07, 2025 | 335 | 328.85 | 328.85 | 336.63 | 327.52 | 3.4M |
| July 03, 2025 | 328 | 333.97 | 333.97 | 334.26 | 327.65 | 1.42M |
| July 02, 2025 | 316.61 | 326.1 | 326.1 | 326.84 | 315.01 | 2.93M |
| July 01, 2025 | 310.71 | 315.1 | 315.1 | 317.89 | 309.61 | 2.77M |
| June 30, 2025 | 309 | 313.14 | 313.14 | 314.17 | 306.75 | 3.29M |
| June 27, 2025 | 296.1 | 309.51 | 309.51 | 310.88 | 295.55 | 11.11M |
| June 26, 2025 | 285.51 | 295.89 | 295.89 | 296.14 | 285.45 | 3.84M |
| June 25, 2025 | 281.45 | 284.34 | 284.34 | 284.43 | 279.57 | 2.78M |
| June 24, 2025 | 280.26 | 280.47 | 280.47 | 285.75 | 278.72 | 2.4M |
| June 23, 2025 | 268.08 | 273.68 | 273.68 | 274.11 | 260.33 | 3.02M |
| June 20, 2025 | 269.52 | 272.39 | 272.39 | 273.66 | 268.77 | 3.51M |
| June 18, 2025 | 262.97 | 267.78 | 267.78 | 269.77 | 262 | 1.77M |
| June 17, 2025 | 262.52 | 262.37 | 262.37 | 266.8 | 261.01 | 1.37M |
| June 16, 2025 | 262.92 | 264.71 | 264.71 | 266.61 | 261.19 | 1.97M |
| June 13, 2025 | 255.9 | 258.08 | 258.08 | 261.85 | 255.6 | 2.79M |
| June 12, 2025 | 265.31 | 265.73 | 265.73 | 268.98 | 264.1 | 1.52M |
| June 11, 2025 | 269.99 | 267.96 | 267.96 | 271.25 | 265.49 | 1.98M |
| June 10, 2025 | 273 | 269.7 | 269.7 | 273.59 | 266.56 | 2M |
| June 09, 2025 | 277.81 | 273.99 | 273.99 | 279.89 | 273.27 | 2.11M |
| June 06, 2025 | 275 | 276.34 | 276.34 | 276.68 | 272.71 | 1.95M |
| June 05, 2025 | 266.55 | 271.4 | 271.4 | 272.94 | 265.51 | 2.19M |
| June 04, 2025 | 267.67 | 265.64 | 265.64 | 268.79 | 263.22 | 1.14M |
| June 03, 2025 | 262.05 | 266.76 | 266.76 | 267.62 | 261.89 | 2.02M |
| June 02, 2025 | 254.76 | 261.93 | 261.93 | 262.31 | 253.6 | 1.96M |
| May 30, 2025 | 254 | 256.97 | 256.97 | 258.82 | 252.85 | 3.48M |
| May 29, 2025 | 251.3 | 254.44 | 254.44 | 254.65 | 251.06 | 1.43M |
| May 28, 2025 | 254.78 | 250.8 | 250.8 | 254.87 | 250.75 | 1.98M |
| May 27, 2025 | 245.83 | 255.54 | 255.54 | 256.72 | 245.83 | 2.73M |
| May 23, 2025 | 233 | 240.14 | 240.14 | 241.36 | 235.46 | 1.05M |
| May 22, 2025 | 237.53 | 238.4 | 238.4 | 239.84 | 235.85 | 1.14M |
| May 21, 2025 | 246.65 | 237.75 | 237.75 | 247.15 | 236.47 | 2.01M |