297.12
+1.47(+0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 299.36 | 295.65 | 295.65 | 299.36 | 293.94 | 9.03M |
| August 14, 2025 | 298 | 301.92 | 301.92 | 302.8 | 297.28 | 5.83M |
| August 13, 2025 | 301.81 | 301.28 | 301.28 | 302.97 | 298.57 | 8.74M |
| August 12, 2025 | 295.29 | 300.1 | 300.1 | 300.24 | 293.15 | 7.47M |
| August 11, 2025 | 294.51 | 293.4 | 293.4 | 297.09 | 292.73 | 5.8M |
| August 08, 2025 | 291.93 | 293.53 | 293.53 | 293.92 | 290.65 | 5.12M |
| August 07, 2025 | 292.83 | 291.12 | 291.12 | 294.71 | 288.62 | 8.07M |
| August 06, 2025 | 284.83 | 286.62 | 286.62 | 287.23 | 282.77 | 6.12M |
| August 05, 2025 | 290.74 | 287.1 | 287.1 | 291.33 | 284.21 | 6.92M |
| August 04, 2025 | 286.29 | 290.19 | 290.19 | 290.31 | 285.21 | 5.32M |
| August 01, 2025 | 282.53 | 283.95 | 283.95 | 286.92 | 279.19 | 13.98M |
| July 31, 2025 | 294.7 | 288.78 | 288.78 | 294.92 | 286.05 | 9.93M |
| July 30, 2025 | 294.76 | 296.26 | 296.26 | 297.38 | 293.59 | 7.74M |
| July 29, 2025 | 293.56 | 292.9 | 292.9 | 296.73 | 291.48 | 6.91M |
| July 28, 2025 | 289.78 | 291.41 | 291.41 | 291.57 | 289.29 | 5.63M |
| July 25, 2025 | 286.23 | 287.49 | 287.49 | 288.04 | 285.06 | 3.97M |
| July 24, 2025 | 287.19 | 287.8 | 287.8 | 288.27 | 284.92 | 5.9M |
| July 23, 2025 | 285.3 | 286.61 | 286.61 | 286.67 | 282.99 | 8.16M |
| July 22, 2025 | 289.74 | 285.37 | 285.37 | 289.84 | 282.12 | 11.54M |
| July 21, 2025 | 290.67 | 290.51 | 290.51 | 293.53 | 290.4 | 5.83M |
| July 18, 2025 | 292.91 | 290.31 | 290.31 | 293.33 | 289.33 | 5.51M |
| July 17, 2025 | 290.05 | 291.71 | 291.71 | 292.56 | 287.98 | 7M |
| July 16, 2025 | 288.45 | 289.28 | 289.28 | 289.57 | 283.16 | 9.76M |
| July 15, 2025 | 291.67 | 290.8 | 290.8 | 293.2 | 290.08 | 9.85M |
| July 14, 2025 | 286.3 | 285.32 | 285.32 | 286.52 | 281.74 | 7.46M |
| July 11, 2025 | 286.47 | 287.49 | 287.49 | 288.94 | 285.55 | 5.65M |
| July 10, 2025 | 287.89 | 287.52 | 287.52 | 288.19 | 284.56 | 5.64M |
| July 09, 2025 | 284.73 | 285.42 | 285.42 | 287.84 | 283.57 | 6.79M |
| July 08, 2025 | 281.61 | 283.52 | 283.52 | 284.73 | 280.71 | 7.85M |
| July 07, 2025 | 281.76 | 279.76 | 279.76 | 282.64 | 278.55 | 8.62M |
| July 03, 2025 | 282.56 | 283.83 | 283.83 | 285.19 | 282.31 | 4.41M |
| July 02, 2025 | 274.82 | 281.25 | 281.25 | 281.92 | 274.66 | 8.71M |
| July 01, 2025 | 276.81 | 275.77 | 275.77 | 278.06 | 272.16 | 8.81M |
| June 30, 2025 | 279.7 | 278.88 | 278.88 | 279.96 | 277.1 | 6.35M |
| June 27, 2025 | 278.17 | 278.42 | 278.42 | 280.5 | 275.64 | 8.13M |
| June 26, 2025 | 277.08 | 277.2 | 277.2 | 277.95 | 274.95 | 6.79M |
| June 25, 2025 | 273.22 | 275.2 | 275.2 | 275.27 | 272.45 | 8.43M |
| June 24, 2025 | 265.93 | 271.54 | 271.54 | 271.62 | 265.74 | 8.93M |
| June 23, 2025 | 259.85 | 261.92 | 261.92 | 262.66 | 257.12 | 10.31M |
| June 20, 2025 | 264.51 | 260.27 | 260.27 | 265.02 | 257.24 | 11.13M |
| June 18, 2025 | 262.78 | 262.59 | 262.59 | 264.91 | 260.99 | 7.37M |
| June 17, 2025 | 262.44 | 261.59 | 261.59 | 265.53 | 261.36 | 7.28M |
| June 16, 2025 | 259.96 | 263.38 | 263.38 | 265.05 | 259.78 | 7.5M |
| June 13, 2025 | 257.55 | 256.99 | 256.99 | 260.6 | 256.05 | 11.95M |
| June 12, 2025 | 260.06 | 263.15 | 263.15 | 264 | 260.06 | 6.78M |
| June 11, 2025 | 263.6 | 261.88 | 261.88 | 264.91 | 259.69 | 12.29M |
| June 10, 2025 | 258.36 | 262.07 | 262.07 | 262.68 | 257.46 | 9.76M |
| June 09, 2025 | 255 | 256.96 | 256.96 | 259.87 | 255 | 10.84M |
| June 06, 2025 | 253.54 | 252.73 | 252.73 | 255.59 | 252.64 | 5.57M |
| June 05, 2025 | 253.39 | 251.3 | 251.3 | 256.05 | 249.76 | 7.99M |
| June 04, 2025 | 250.57 | 251.75 | 251.75 | 252.61 | 248.36 | 7.26M |
| June 03, 2025 | 243.48 | 248.79 | 248.79 | 249.17 | 242.35 | 7.52M |
| June 02, 2025 | 238.4 | 243.3 | 243.3 | 244.02 | 238.3 | 4.66M |
| May 30, 2025 | 243.23 | 239.75 | 239.75 | 243.23 | 235.38 | 10.87M |
| May 29, 2025 | 249 | 244.08 | 244.08 | 249.18 | 242.7 | 9.08M |
| May 28, 2025 | 245.29 | 242.36 | 242.36 | 246.21 | 241.91 | 10.74M |
| May 27, 2025 | 242.31 | 244.97 | 244.97 | 245.69 | 240.66 | 8.76M |
| May 23, 2025 | 235.23 | 237.44 | 237.44 | 238.86 | 234.59 | 6.53M |
| May 22, 2025 | 241.03 | 240.81 | 240.81 | 243.61 | 240.32 | 5.19M |
| May 21, 2025 | 243.33 | 241.47 | 241.47 | 248.58 | 240.02 | 6.37M |
