328.70
-0.07(-0.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 329.91 | 328.7 | 328.7 | 331.48 | 327.06 | 157,227 |
September 04, 2025 | 322.5 | 328.77 | 328.77 | 328.86 | 321.85 | 236,800 |
September 03, 2025 | 322.64 | 321.85 | 321.85 | 323.41 | 319.2 | 234,234 |
September 02, 2025 | 323.02 | 323.45 | 323.45 | 324.14 | 321.05 | 232,662 |
August 29, 2025 | 327.54 | 325.24 | 325.24 | 328.61 | 324.19 | 172,805 |
August 28, 2025 | 331.21 | 327.14 | 327.14 | 331.21 | 326.38 | 193,700 |
August 27, 2025 | 329.16 | 330.21 | 330.21 | 333.92 | 329.16 | 200,600 |
August 26, 2025 | 328.13 | 329.79 | 329.79 | 332.74 | 327.13 | 244,000 |
August 25, 2025 | 332.81 | 328.95 | 328.95 | 335 | 328.52 | 179,100 |
August 22, 2025 | 323.72 | 333.03 | 333.03 | 333.22 | 323.44 | 230,405 |
August 21, 2025 | 322.07 | 321.38 | 321.38 | 324.07 | 320.86 | 144,600 |
August 20, 2025 | 324.07 | 323.16 | 323.16 | 325.71 | 321.68 | 229,021 |
August 19, 2025 | 321.53 | 324.76 | 324.76 | 325.57 | 321.17 | 293,100 |
August 18, 2025 | 325.48 | 323.2 | 321.06 | 326.74 | 320.65 | 248,541 |
August 15, 2025 | 325.21 | 326.01 | 326.01 | 327.07 | 323.53 | 378,800 |
August 14, 2025 | 331.54 | 324.72 | 324.72 | 331.54 | 324.31 | 250,933 |
August 13, 2025 | 326.08 | 333.81 | 333.81 | 334 | 326.08 | 236,248 |
August 12, 2025 | 321.42 | 325.56 | 325.56 | 325.79 | 319.94 | 162,000 |
August 11, 2025 | 322.89 | 321.17 | 321.17 | 323.82 | 319.62 | 222,314 |
August 08, 2025 | 321.44 | 321.8 | 321.8 | 323.37 | 320.95 | 156,800 |
August 07, 2025 | 325.55 | 320.96 | 320.96 | 325.55 | 320.05 | 199,904 |
August 06, 2025 | 321.82 | 323.19 | 323.19 | 323.5 | 319 | 235,505 |
August 05, 2025 | 320.19 | 322.07 | 322.07 | 323.03 | 318.91 | 223,586 |
August 04, 2025 | 318.16 | 318.93 | 318.93 | 319.01 | 314.38 | 352,310 |
August 01, 2025 | 317.81 | 317.79 | 317.79 | 319.89 | 312.78 | 339,800 |
July 31, 2025 | 321.06 | 321.19 | 321.19 | 325.68 | 320.67 | 349,040 |
July 30, 2025 | 325.03 | 322.27 | 322.27 | 327.83 | 320.75 | 269,300 |
July 29, 2025 | 328.15 | 325.36 | 325.36 | 329.56 | 324.68 | 203,800 |
July 28, 2025 | 329.42 | 326.53 | 326.53 | 330.43 | 326.16 | 255,500 |
July 25, 2025 | 331.3 | 330.27 | 330.27 | 331.3 | 326.4 | 259,831 |
July 24, 2025 | 329.74 | 330.33 | 330.33 | 333.31 | 328.06 | 325,400 |
July 23, 2025 | 335.41 | 330.18 | 330.18 | 335.41 | 326.79 | 402,366 |
July 22, 2025 | 328.59 | 332.51 | 332.51 | 333.7 | 326.63 | 321,061 |
July 21, 2025 | 338.34 | 328.39 | 328.39 | 339.08 | 328.36 | 520,600 |
July 18, 2025 | 337.83 | 336.71 | 336.71 | 340 | 334.94 | 619,625 |
July 17, 2025 | 329.85 | 337.8 | 337.8 | 342.57 | 327.8 | 835,941 |
July 16, 2025 | 313.09 | 313.01 | 313.01 | 314.88 | 310.23 | 509,536 |
July 15, 2025 | 319.75 | 313.07 | 313.07 | 324.49 | 313.07 | 516,900 |
July 14, 2025 | 316.75 | 319.19 | 319.19 | 320.42 | 314.3 | 377,900 |
July 11, 2025 | 320.22 | 317.57 | 317.57 | 321.48 | 316.25 | 261,000 |
July 10, 2025 | 319.94 | 320.7 | 320.7 | 324.14 | 318.38 | 268,423 |
July 09, 2025 | 318.62 | 318.12 | 318.12 | 321.42 | 315.77 | 226,819 |
July 08, 2025 | 315.79 | 317.08 | 317.08 | 321.62 | 315.79 | 288,273 |
July 07, 2025 | 321.55 | 317.16 | 317.16 | 322.89 | 315.97 | 245,029 |
July 03, 2025 | 320.82 | 321.63 | 321.63 | 322.57 | 320.18 | 178,400 |
July 02, 2025 | 317.34 | 320.1 | 320.1 | 320.8 | 316.32 | 286,312 |
July 01, 2025 | 310.87 | 317.86 | 317.86 | 321.74 | 308.52 | 492,659 |
June 30, 2025 | 310.41 | 311.18 | 311.18 | 311.23 | 307.48 | 283,778 |
June 27, 2025 | 309.55 | 311.01 | 311.01 | 312.18 | 308.13 | 412,947 |
June 26, 2025 | 308.32 | 309.55 | 309.55 | 310.47 | 306.37 | 368,839 |
June 25, 2025 | 310.21 | 307.14 | 307.14 | 310.21 | 305.19 | 330,927 |
June 24, 2025 | 309.11 | 308.46 | 308.46 | 309.76 | 306.64 | 344,300 |
June 23, 2025 | 305.86 | 308.33 | 308.33 | 308.4 | 301.82 | 331,000 |
June 20, 2025 | 308.69 | 305.79 | 305.79 | 309.63 | 304.9 | 937,100 |
June 18, 2025 | 307.51 | 306.82 | 306.82 | 310.43 | 306.56 | 393,747 |
June 17, 2025 | 310.32 | 307.28 | 307.28 | 312.23 | 306.06 | 369,804 |
June 16, 2025 | 313.94 | 312.34 | 312.34 | 314.03 | 308.67 | 487,916 |
June 13, 2025 | 316.37 | 310 | 310 | 317.33 | 308.8 | 318,945 |
June 12, 2025 | 318.77 | 319.19 | 319.19 | 320.43 | 317.78 | 229,310 |
June 11, 2025 | 320.64 | 320.72 | 320.72 | 322.72 | 319 | 256,339 |