296.19
-3.21(-1.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 306.47 | 299.4 | 299.4 | 308.34 | 299.13 | 259,400 |
| August 14, 2025 | 307.62 | 305.27 | 305.27 | 308.58 | 297.1 | 440,920 |
| August 13, 2025 | 301.14 | 313.21 | 313.21 | 317.24 | 300.55 | 1.05M |
| August 12, 2025 | 284.47 | 301.21 | 301.21 | 301.42 | 283.95 | 689,700 |
| August 11, 2025 | 283.86 | 281.49 | 281.49 | 286.89 | 278.2 | 286,400 |
| August 08, 2025 | 283.68 | 283.72 | 283.72 | 287.28 | 280.77 | 233,447 |
| August 07, 2025 | 298.27 | 284.3 | 284.3 | 299.02 | 282.9 | 523,849 |
| August 06, 2025 | 296.95 | 294.72 | 294.72 | 301.27 | 294.29 | 508,882 |
| August 05, 2025 | 300.15 | 299.08 | 299.08 | 303.25 | 295.11 | 572,200 |
| August 04, 2025 | 299.14 | 300.81 | 300.81 | 302.7 | 292.06 | 390,110 |
| August 01, 2025 | 297.12 | 293.09 | 293.09 | 299.6 | 287.05 | 599,300 |
| July 31, 2025 | 300 | 302.24 | 302.24 | 304.65 | 298.13 | 486,613 |
| July 30, 2025 | 315.51 | 302.68 | 302.68 | 319.59 | 300.5 | 904,482 |
| July 29, 2025 | 322.27 | 315.23 | 315.23 | 322.32 | 308.84 | 682,827 |
| July 28, 2025 | 334 | 323.23 | 323.23 | 334 | 320.92 | 970,900 |
| July 25, 2025 | 349.21 | 333.61 | 333.61 | 355 | 312.89 | 2.07M |
| July 24, 2025 | 306.83 | 311.79 | 311.79 | 312.6 | 302.29 | 1.19M |
| July 23, 2025 | 307.26 | 310.98 | 310.98 | 313.54 | 305.63 | 983,315 |
| July 22, 2025 | 289.77 | 304.42 | 304.42 | 305.4 | 289.77 | 554,414 |
| July 21, 2025 | 289.74 | 287.8 | 287.8 | 297.25 | 286.15 | 458,438 |
| July 18, 2025 | 295.07 | 288.1 | 288.1 | 295.76 | 285.65 | 661,657 |
| July 17, 2025 | 289.13 | 291.65 | 291.65 | 298.22 | 288.05 | 481,119 |
| July 16, 2025 | 293.72 | 285.78 | 285.78 | 297.87 | 284.99 | 637,836 |
| July 15, 2025 | 294.65 | 289.92 | 289.92 | 297.98 | 288.92 | 709,000 |
| July 14, 2025 | 300.01 | 293.07 | 293.07 | 301.08 | 291.95 | 609,242 |
| July 11, 2025 | 301.96 | 303.28 | 303.28 | 305.37 | 300.25 | 392,721 |
| July 10, 2025 | 303.91 | 306.78 | 306.78 | 313.51 | 300.5 | 703,729 |
| July 09, 2025 | 295.99 | 301.66 | 301.66 | 302.22 | 293.8 | 409,369 |
| July 08, 2025 | 285.16 | 294.89 | 294.89 | 297.62 | 283.03 | 545,197 |
| July 07, 2025 | 290.39 | 285.89 | 285.89 | 294.24 | 283.24 | 735,488 |
| July 03, 2025 | 294.15 | 294.79 | 294.79 | 298.05 | 289.74 | 309,135 |
| July 02, 2025 | 287.04 | 293.8 | 293.8 | 296.26 | 282.93 | 594,900 |
| July 01, 2025 | 273.99 | 285.97 | 285.97 | 294.18 | 271.26 | 578,800 |
| June 30, 2025 | 277.94 | 273.99 | 273.99 | 279 | 273.02 | 482,200 |
| June 27, 2025 | 271.69 | 277.26 | 277.26 | 277.54 | 270.75 | 1.14M |
| June 26, 2025 | 272.8 | 270.74 | 270.74 | 275.78 | 269.18 | 307,506 |
| June 25, 2025 | 275.18 | 270.09 | 270.09 | 276.4 | 267.14 | 681,736 |
| June 24, 2025 | 271.96 | 275.18 | 275.18 | 276.19 | 269.87 | 513,416 |
| June 23, 2025 | 254.76 | 270 | 270 | 270.99 | 253.83 | 708,300 |
| June 20, 2025 | 262.66 | 256.4 | 256.4 | 263.98 | 256.2 | 771,002 |
| June 18, 2025 | 262.37 | 260.48 | 260.48 | 265.56 | 256.08 | 1.21M |
| June 17, 2025 | 263.4 | 262.23 | 262.29 | 268.54 | 261.14 | 491,599 |
| June 16, 2025 | 263.21 | 265.61 | 265.61 | 267.27 | 260.7 | 879,600 |
| June 13, 2025 | 256.13 | 260.81 | 260.81 | 265.14 | 256.13 | 685,600 |
| June 12, 2025 | 252.77 | 259.98 | 259.98 | 259.98 | 249 | 547,740 |
| June 11, 2025 | 265.4 | 255.16 | 255.16 | 267.7 | 252.33 | 725,900 |
| June 10, 2025 | 260.51 | 263.45 | 263.45 | 265.4 | 257.62 | 944,920 |
| June 09, 2025 | 255.39 | 256.5 | 256.5 | 259.77 | 250.7 | 942,000 |
| June 06, 2025 | 257.5 | 251.43 | 251.43 | 260.69 | 251.31 | 826,732 |
| June 05, 2025 | 252 | 253.45 | 253.45 | 259.12 | 248.37 | 1.17M |
| June 04, 2025 | 267.47 | 265.08 | 265.08 | 269 | 260.37 | 678,400 |
| June 03, 2025 | 264.34 | 267.99 | 267.99 | 273.11 | 260.71 | 714,234 |
| June 02, 2025 | 269 | 264.23 | 264.23 | 269.41 | 257.03 | 647,900 |
| May 30, 2025 | 270.03 | 264.41 | 264.41 | 273.57 | 261.7 | 532,639 |
| May 29, 2025 | 271.5 | 270.03 | 270.03 | 277.71 | 266.92 | 481,613 |
| May 28, 2025 | 275.62 | 268.1 | 268.1 | 277.02 | 267.65 | 411,944 |
| May 27, 2025 | 269.26 | 275.01 | 275.01 | 277.89 | 266.14 | 904,900 |
| May 23, 2025 | 261.24 | 264.32 | 264.32 | 265.19 | 260.29 | 427,907 |
| May 22, 2025 | 268.94 | 268.04 | 268.04 | 269.18 | 262.63 | 434,312 |
| May 21, 2025 | 274.5 | 268.75 | 268.75 | 275.96 | 268.38 | 408,512 |