276.53
-1.32(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 278.49 | 277.85 | 277.85 | 279.53 | 276.56 | 1.29M |
| August 14, 2025 | 278.48 | 278.91 | 278.91 | 279.85 | 278.1 | 954,630 |
| August 13, 2025 | 278.02 | 278.82 | 278.82 | 281 | 277.02 | 1.66M |
| August 12, 2025 | 273.75 | 275.89 | 275.89 | 276.2 | 268.66 | 5.25M |
| August 11, 2025 | 288.88 | 287.24 | 287.24 | 290.5 | 286.71 | 1.31M |
| August 08, 2025 | 291.44 | 292.12 | 292.12 | 293.02 | 289.62 | 1.16M |
| August 07, 2025 | 299.21 | 295.46 | 295.46 | 299.48 | 292.21 | 1.85M |
| August 06, 2025 | 288.37 | 291.78 | 291.78 | 292.08 | 287.92 | 1.14M |
| August 05, 2025 | 286.05 | 285.19 | 285.19 | 287.1 | 283.93 | 1.09M |
| August 04, 2025 | 284.21 | 283.79 | 283.79 | 284.38 | 281.92 | 1.08M |
| August 01, 2025 | 282.08 | 283 | 283 | 284.84 | 281.03 | 1.58M |
| July 31, 2025 | 290.39 | 286.7 | 286.7 | 290.72 | 285.6 | 1.32M |
| July 30, 2025 | 287.75 | 290.5 | 290.5 | 291.61 | 287.12 | 1.38M |
| July 29, 2025 | 285.86 | 287.54 | 287.54 | 288.62 | 285.84 | 1.52M |
| July 28, 2025 | 285.27 | 282.38 | 282.38 | 285.7 | 282 | 1.48M |
| July 25, 2025 | 285.81 | 287.94 | 287.94 | 288.45 | 285.5 | 1.55M |
| July 24, 2025 | 288.29 | 286.16 | 286.16 | 290.56 | 286.16 | 2.26M |
| July 23, 2025 | 292.92 | 290.63 | 290.63 | 294.44 | 286.74 | 4.64M |
| July 22, 2025 | 306.69 | 306.29 | 306.29 | 307.66 | 303.5 | 2.08M |
| July 21, 2025 | 306.39 | 307.27 | 307.27 | 308.55 | 305.12 | 936,700 |
| July 18, 2025 | 309.34 | 305.97 | 305.97 | 309.73 | 305.3 | 1.02M |
| July 17, 2025 | 304.37 | 308.61 | 308.61 | 308.61 | 304.37 | 1.39M |
| July 16, 2025 | 305.5 | 306.02 | 306.02 | 306.29 | 302.01 | 1.02M |
| July 15, 2025 | 303.43 | 301.58 | 301.58 | 303.94 | 300.73 | 688,602 |
| July 14, 2025 | 297.72 | 300.64 | 300.64 | 302.11 | 296.9 | 856,405 |
| July 11, 2025 | 304.11 | 300.85 | 300.85 | 304.19 | 300.82 | 1.11M |
| July 10, 2025 | 313.28 | 306.21 | 306.21 | 313.28 | 306.1 | 1.37M |
| July 09, 2025 | 310.67 | 311.93 | 311.93 | 312.26 | 309.94 | 795,227 |
| July 08, 2025 | 309.09 | 308.76 | 308.76 | 310.46 | 307.76 | 1.55M |
| July 07, 2025 | 304.55 | 305.53 | 305.53 | 306.97 | 303.78 | 1.12M |
| July 03, 2025 | 298.85 | 303.72 | 303.72 | 304.1 | 298.76 | 858,048 |
| July 02, 2025 | 296.48 | 298.16 | 298.16 | 299.55 | 295.82 | 1.45M |
| July 01, 2025 | 305.43 | 300.68 | 300.68 | 306.91 | 299.57 | 961,900 |
| June 30, 2025 | 302.93 | 304.1 | 304.1 | 304.63 | 301.86 | 884,674 |
| June 27, 2025 | 298.93 | 301.09 | 301.09 | 303.25 | 297.85 | 1.04M |
| June 26, 2025 | 293.84 | 295.55 | 295.55 | 296.17 | 291.03 | 1.91M |
| June 25, 2025 | 295.25 | 293.29 | 293.29 | 295.96 | 293 | 970,649 |
| June 24, 2025 | 295.06 | 297.08 | 297.08 | 297.8 | 293.67 | 1.22M |
| June 23, 2025 | 286.6 | 290.8 | 290.8 | 291.1 | 285.49 | 922,387 |
| June 20, 2025 | 290.91 | 287.59 | 287.59 | 291.04 | 287.44 | 1.3M |
| June 18, 2025 | 291.42 | 289.81 | 289.81 | 292.38 | 289.22 | 1.61M |
| June 17, 2025 | 296.31 | 292.64 | 292.64 | 296.71 | 292.4 | 727,962 |
| June 16, 2025 | 295.7 | 295.84 | 295.84 | 298.51 | 295.55 | 1.14M |
| June 13, 2025 | 293.77 | 293.36 | 293.36 | 296.16 | 292.39 | 1.45M |
| June 12, 2025 | 302.75 | 301.74 | 301.74 | 304.5 | 301.64 | 884,313 |
| June 11, 2025 | 301.46 | 299.21 | 299.21 | 303.58 | 298.25 | 1.87M |
| June 10, 2025 | 304.77 | 304.41 | 304.41 | 305.22 | 302.7 | 1.02M |
| June 09, 2025 | 302.07 | 305.42 | 305.42 | 306.22 | 300.94 | 1.13M |
| June 06, 2025 | 309.84 | 309.8 | 309.8 | 310.89 | 309.43 | 571,430 |
| June 05, 2025 | 311.24 | 309.1 | 309.1 | 311.4 | 307.71 | 666,409 |
| June 04, 2025 | 307.17 | 309.32 | 309.32 | 310.49 | 306.68 | 659,583 |
| June 03, 2025 | 304.1 | 306.39 | 306.39 | 307.25 | 303.3 | 1.26M |
| June 02, 2025 | 301.01 | 304.66 | 304.66 | 304.66 | 299.96 | 830,587 |
| May 30, 2025 | 301.79 | 302.86 | 302.86 | 303.46 | 299.35 | 1.19M |
| May 29, 2025 | 297.98 | 296.93 | 296.93 | 298.91 | 296.01 | 1.1M |
| May 28, 2025 | 297.53 | 298.07 | 298.07 | 299.39 | 296.81 | 1.07M |
| May 27, 2025 | 301.96 | 301.84 | 301.84 | 304.43 | 300.1 | 1.22M |
| May 23, 2025 | 292.7 | 294.87 | 294.87 | 296.16 | 292.05 | 1.42M |
| May 22, 2025 | 298.04 | 299.84 | 299.84 | 301.82 | 297.77 | 1.58M |
| May 21, 2025 | 298.99 | 298.41 | 298.41 | 302.2 | 297.95 | 761,703 |