275.22
-4.21(-1.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 279.67 | 275.22 | 275.22 | 280.37 | 273.96 | 970,734 |
| September 04, 2025 | 278.56 | 279.43 | 279.43 | 280.7 | 276.66 | 1.24M |
| September 03, 2025 | 272.11 | 276.55 | 276.55 | 276.63 | 270.64 | 1.62M |
| September 02, 2025 | 271.26 | 273.35 | 273.35 | 273.61 | 268.85 | 1.41M |
| August 29, 2025 | 270.4 | 271.51 | 271.51 | 272.41 | 269.91 | 681,011 |
| August 28, 2025 | 271.83 | 270.28 | 270.28 | 272.42 | 269.14 | 827,900 |
| August 27, 2025 | 270.57 | 272.21 | 272.21 | 274.04 | 270.24 | 808,000 |
| August 26, 2025 | 271.38 | 270.89 | 270.89 | 272.33 | 270.44 | 2.04M |
| August 25, 2025 | 275.3 | 272.34 | 272.34 | 276.11 | 272.15 | 1.07M |
| August 22, 2025 | 277 | 276.29 | 276.29 | 279.04 | 275.76 | 1.46M |
| August 21, 2025 | 272.53 | 274.92 | 274.92 | 276.42 | 272.46 | 1.22M |
| August 20, 2025 | 270.04 | 274.39 | 274.39 | 275.34 | 268.94 | 1.37M |
| August 19, 2025 | 265.23 | 268.87 | 268.87 | 268.89 | 265.15 | 1.36M |
| August 18, 2025 | 264.52 | 264.92 | 264.92 | 265.78 | 263.37 | 968,449 |
| August 15, 2025 | 270.8 | 265.59 | 265.59 | 270.8 | 265.3 | 1.3M |
| August 14, 2025 | 269.48 | 268.59 | 268.59 | 269.91 | 266.38 | 1.51M |
| August 13, 2025 | 265.93 | 269.3 | 269.3 | 270.28 | 265.42 | 1.41M |
| August 12, 2025 | 264.26 | 263.93 | 263.93 | 265.79 | 262.96 | 1.2M |
| August 11, 2025 | 265.18 | 264.26 | 264.26 | 267.55 | 263.28 | 938,100 |
| August 08, 2025 | 266.61 | 264.87 | 264.87 | 267.59 | 263.03 | 920,505 |
| August 07, 2025 | 267.65 | 265.36 | 265.36 | 268.57 | 262.83 | 977,300 |
| August 06, 2025 | 266.72 | 267.58 | 267.58 | 268.21 | 265.17 | 1.11M |
| August 05, 2025 | 263.85 | 265.17 | 265.17 | 266.59 | 263.5 | 1.2M |
| August 04, 2025 | 260.35 | 263 | 263 | 263.05 | 258.71 | 946,007 |
| August 01, 2025 | 260.16 | 258.32 | 258.32 | 260.84 | 256.06 | 1.08M |
| July 31, 2025 | 257.93 | 260.24 | 260.24 | 263.39 | 257.93 | 1.74M |
| July 30, 2025 | 260.64 | 258.92 | 258.92 | 261.6 | 257.6 | 868,090 |
| July 29, 2025 | 257.19 | 259.82 | 259.82 | 260.01 | 255.63 | 1.42M |
| July 28, 2025 | 260 | 254.91 | 254.91 | 260.24 | 254.25 | 1.27M |
| July 25, 2025 | 261.51 | 261.05 | 261.05 | 264.08 | 260.61 | 1.19M |
| July 24, 2025 | 263.74 | 261.99 | 261.99 | 265.05 | 260.83 | 1.55M |
| July 23, 2025 | 267.34 | 264.74 | 264.74 | 268 | 261.34 | 1.46M |
| July 22, 2025 | 264.68 | 266.78 | 266.78 | 267.78 | 264.61 | 1.41M |
| July 21, 2025 | 265.05 | 263.24 | 263.24 | 267.6 | 263 | 1.17M |
| July 18, 2025 | 263.73 | 265.97 | 265.97 | 268.23 | 262.62 | 1.69M |
| July 17, 2025 | 251.72 | 261.81 | 261.81 | 262.48 | 251.3 | 2.58M |
| July 16, 2025 | 251.93 | 252.19 | 252.19 | 254.35 | 250.21 | 1.43M |
| July 15, 2025 | 253.5 | 250.62 | 250.62 | 254.16 | 249.19 | 1.42M |
| July 14, 2025 | 254.05 | 255.47 | 255.47 | 256.25 | 253.28 | 1.12M |
| July 11, 2025 | 254.19 | 254.48 | 254.48 | 255.77 | 252.93 | 783,400 |
| July 10, 2025 | 253.6 | 255.99 | 255.99 | 256.33 | 252.66 | 1.24M |
| July 09, 2025 | 258.07 | 255.32 | 255.32 | 258.07 | 253.6 | 1.36M |
| July 08, 2025 | 257.36 | 256.39 | 256.39 | 259.94 | 255.87 | 1.52M |
| July 07, 2025 | 263.44 | 258.99 | 258.99 | 264.04 | 257.9 | 1.11M |
| July 03, 2025 | 259.83 | 264.13 | 264.13 | 264.13 | 258.1 | 859,525 |
| July 02, 2025 | 265.93 | 257.34 | 257.34 | 266.92 | 256 | 1.38M |
| July 01, 2025 | 266.28 | 267 | 267 | 269.12 | 264.5 | 1.13M |
| June 30, 2025 | 264.06 | 267.54 | 267.54 | 268 | 262.8 | 1.31M |
| June 27, 2025 | 262.8 | 263.31 | 263.31 | 265.5 | 261.01 | 1.16M |
| June 26, 2025 | 262.5 | 262.95 | 262.95 | 263.71 | 260.19 | 1.21M |
| June 25, 2025 | 265.68 | 260.81 | 260.81 | 266.46 | 260.26 | 1.22M |
| June 24, 2025 | 268.96 | 266.14 | 266.14 | 268.96 | 265.51 | 1.12M |
| June 23, 2025 | 265.76 | 267.62 | 267.62 | 267.68 | 262.75 | 1.12M |
| June 20, 2025 | 270.33 | 264.98 | 264.98 | 274.01 | 264.81 | 2.98M |
| June 18, 2025 | 264.26 | 264.9 | 264.9 | 266.74 | 263.22 | 1.17M |
| June 17, 2025 | 263.6 | 264.41 | 264.41 | 265.01 | 262.18 | 1.08M |
| June 16, 2025 | 265 | 265.14 | 265.14 | 267.18 | 263.99 | 1.32M |
| June 13, 2025 | 264.31 | 263.47 | 263.47 | 266.8 | 262.82 | 992,446 |
| June 12, 2025 | 260.29 | 265.95 | 265.95 | 266.08 | 258.84 | 1.14M |
| June 11, 2025 | 262.61 | 261.27 | 261.27 | 264 | 260.24 | 1.33M |