308.49
+4.48(+1.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 301.71 | 304.01 | 304.01 | 310.3 | 294.71 | 68.2M |
| August 14, 2025 | 272.1 | 271.49 | 271.49 | 273.85 | 267 | 25.01M |
| August 13, 2025 | 264.39 | 271.81 | 271.81 | 272.19 | 262.89 | 18.75M |
| August 12, 2025 | 254.02 | 261.57 | 261.57 | 262.88 | 253.67 | 12.21M |
| August 11, 2025 | 253.87 | 252.37 | 252.37 | 258.4 | 252.14 | 11.78M |
| August 08, 2025 | 244.79 | 250.89 | 250.89 | 251.08 | 244.37 | 10.19M |
| August 07, 2025 | 246.42 | 244.67 | 244.67 | 248.75 | 239.5 | 11.27M |
| August 06, 2025 | 250.64 | 245.78 | 245.78 | 253.16 | 245.31 | 12.95M |
| August 05, 2025 | 241.16 | 251 | 251 | 252.07 | 240.05 | 23.8M |
| August 04, 2025 | 238.24 | 240.98 | 240.98 | 242.25 | 236.95 | 17.43M |
| August 01, 2025 | 250.61 | 237.77 | 237.77 | 251.49 | 234.6 | 39.99M |
| July 31, 2025 | 261.4 | 249.56 | 249.56 | 261.4 | 247.75 | 29.61M |
| July 30, 2025 | 264.8 | 266.14 | 266.14 | 266.63 | 258.12 | 20.66M |
| July 29, 2025 | 265.7 | 261.07 | 261.07 | 272.91 | 260.55 | 41.71M |
| July 28, 2025 | 283.5 | 282.12 | 282.12 | 285 | 279.69 | 15.78M |
| July 25, 2025 | 281 | 281.06 | 281.06 | 286.13 | 280.03 | 16.43M |
| July 24, 2025 | 283.1 | 278.58 | 278.58 | 289.21 | 278.22 | 22.59M |
| July 23, 2025 | 287.5 | 292.51 | 292.51 | 292.64 | 284.95 | 13.11M |
| July 22, 2025 | 282.63 | 285.13 | 285.13 | 287.11 | 282 | 13.97M |
| July 21, 2025 | 284.64 | 282.14 | 282.14 | 286.5 | 281.2 | 10.32M |
| July 18, 2025 | 287.89 | 282.57 | 282.57 | 288.07 | 280.81 | 13.51M |
| July 17, 2025 | 292.33 | 288.07 | 288.07 | 293 | 283.83 | 14.79M |
| July 16, 2025 | 292.55 | 292.49 | 292.49 | 295.99 | 290.75 | 9.71M |
| July 15, 2025 | 299.71 | 291.71 | 291.71 | 300.68 | 291.03 | 15.37M |
| July 14, 2025 | 301.64 | 300.58 | 300.58 | 304.04 | 299 | 10.68M |
| July 11, 2025 | 300.02 | 304.1 | 304.1 | 304.1 | 298 | 9.76M |
| July 10, 2025 | 303.06 | 299.51 | 299.51 | 304.93 | 296.6 | 11.36M |
| July 09, 2025 | 303.19 | 302.91 | 302.91 | 303.6 | 298.75 | 12.72M |
| July 08, 2025 | 304.23 | 307.7 | 307.7 | 308.3 | 303.8 | 9.61M |
| July 07, 2025 | 308 | 303.71 | 303.71 | 308.61 | 301.2 | 9.03M |
| July 03, 2025 | 309.84 | 308.55 | 308.55 | 312.25 | 308.23 | 6.16M |
| July 02, 2025 | 320.74 | 307.56 | 307.56 | 322.42 | 306.43 | 18.18M |
| July 01, 2025 | 311.97 | 326.14 | 326.14 | 326.55 | 311.08 | 17.87M |
| June 30, 2025 | 309 | 311.97 | 311.97 | 312.38 | 306.34 | 10.07M |
| June 27, 2025 | 302.95 | 309.11 | 309.11 | 310.33 | 302.43 | 13.57M |
| June 26, 2025 | 302.71 | 302.62 | 302.62 | 306.69 | 301.29 | 6.48M |
| June 25, 2025 | 304.38 | 302.02 | 302.02 | 304.38 | 299.8 | 8.69M |
| June 24, 2025 | 301.45 | 305.62 | 305.62 | 305.82 | 299.33 | 8.78M |
| June 23, 2025 | 301.9 | 300.68 | 300.68 | 302.47 | 295.52 | 12.27M |
| June 20, 2025 | 309.5 | 302.01 | 302.01 | 309.59 | 301.59 | 16.18M |
| June 18, 2025 | 307.55 | 307.2 | 307.2 | 311.79 | 306.23 | 12.21M |
| June 17, 2025 | 307.45 | 308.87 | 308.87 | 309.95 | 305.52 | 8.5M |
| June 16, 2025 | 313 | 307.66 | 307.66 | 313.27 | 304.79 | 14.24M |
| June 13, 2025 | 315.9 | 313.53 | 313.53 | 317.42 | 311.96 | 12.1M |
| June 12, 2025 | 311.4 | 318.5 | 318.5 | 318.8 | 308.51 | 15.96M |
| June 11, 2025 | 302.68 | 310.56 | 310.56 | 311.58 | 302.23 | 14.65M |
| June 10, 2025 | 303.8 | 303.79 | 303.79 | 305.12 | 300.59 | 9.14M |
| June 09, 2025 | 305.04 | 303.19 | 303.19 | 307.4 | 301.14 | 12.17M |
| June 06, 2025 | 297.23 | 303.22 | 303.22 | 304.39 | 297.15 | 12.59M |
| June 05, 2025 | 300.38 | 295.84 | 295.84 | 302.42 | 294.11 | 12.17M |
| June 04, 2025 | 303.54 | 300.38 | 300.38 | 307.64 | 300.2 | 11.18M |
| June 03, 2025 | 303.1 | 301.22 | 301.22 | 305.72 | 300.01 | 12.62M |
| June 02, 2025 | 303.12 | 304.72 | 304.72 | 313.55 | 300.97 | 17.83M |
| May 30, 2025 | 297.97 | 301.91 | 301.91 | 305.64 | 295.84 | 16.21M |
| May 29, 2025 | 296.8 | 298.17 | 298.17 | 303.38 | 295 | 16.26M |
| May 28, 2025 | 294 | 298.11 | 298.11 | 303.78 | 293.28 | 16.11M |
| May 27, 2025 | 299.5 | 295 | 295 | 299.95 | 289.13 | 20.14M |
| May 23, 2025 | 296.1 | 295.57 | 295.57 | 299.7 | 291.64 | 16.8M |
| May 22, 2025 | 293.89 | 296.67 | 296.67 | 305.67 | 292.5 | 27.16M |
| May 21, 2025 | 301 | 302.98 | 302.98 | 309.96 | 300.07 | 45.51M |