290.86
+8.58(+3.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 282.52 | 290.86 | 290.86 | 291.26 | 280.97 | 961,496 |
| August 21, 2025 | 281.98 | 282.28 | 282.28 | 284.58 | 280.79 | 1.06M |
| August 20, 2025 | 283.45 | 284.02 | 284.02 | 285.19 | 280 | 952,667 |
| August 19, 2025 | 282.2 | 284.35 | 284.35 | 286.07 | 281.5 | 1.03M |
| August 18, 2025 | 280.64 | 282.1 | 282.1 | 285.52 | 278.1 | 1.23M |
| August 15, 2025 | 275.55 | 280.61 | 280.61 | 281.22 | 274 | 815,700 |
| August 14, 2025 | 276.24 | 274.98 | 274.98 | 276.96 | 273 | 681,951 |
| August 13, 2025 | 276.77 | 279.18 | 279.18 | 279.33 | 273.88 | 910,138 |
| August 12, 2025 | 278.22 | 275.43 | 275.43 | 279.74 | 273 | 1.27M |
| August 11, 2025 | 280.93 | 276.96 | 276.96 | 283.46 | 276.83 | 780,800 |
| August 08, 2025 | 282.17 | 282.13 | 282.13 | 282.71 | 279.02 | 846,413 |
| August 07, 2025 | 284.52 | 279.76 | 279.76 | 286.82 | 272.77 | 1.3M |
| August 06, 2025 | 281.05 | 282.65 | 282.65 | 282.93 | 278.36 | 778,645 |
| August 05, 2025 | 285.76 | 281.46 | 281.46 | 287.19 | 281.37 | 1.01M |
| August 04, 2025 | 284.83 | 285.28 | 285.28 | 285.74 | 282.02 | 1.04M |
| August 01, 2025 | 280 | 281.35 | 281.35 | 283.53 | 278 | 997,739 |
| July 31, 2025 | 286.9 | 284.2 | 284.2 | 290.15 | 283.54 | 1.3M |
| July 30, 2025 | 287.27 | 286.9 | 286.9 | 290.43 | 284 | 1.46M |
| July 29, 2025 | 296.24 | 287.23 | 287.23 | 296.72 | 285.3 | 1.48M |
| July 28, 2025 | 291.09 | 292.59 | 292.59 | 295.93 | 289.42 | 1.45M |
| July 25, 2025 | 291.91 | 290.41 | 290.41 | 294 | 288.37 | 1.21M |
| July 24, 2025 | 286.71 | 291.25 | 291.25 | 293.37 | 286.05 | 1.46M |
| July 23, 2025 | 285.92 | 286.01 | 286.01 | 288.71 | 282.42 | 1.4M |
| July 22, 2025 | 283.32 | 285.2 | 285.2 | 288.15 | 282.73 | 1.65M |
| July 21, 2025 | 282.73 | 281 | 281 | 287.47 | 281 | 1.35M |
| July 18, 2025 | 278.12 | 282.29 | 282.29 | 284.33 | 275.44 | 1.75M |
| July 17, 2025 | 280.5 | 276.46 | 276.46 | 282.5 | 276.43 | 1.12M |
| July 16, 2025 | 280.93 | 282.47 | 282.47 | 282.47 | 278.66 | 655,416 |
| July 15, 2025 | 282.68 | 279.32 | 279.32 | 282.97 | 278.71 | 967,387 |
| July 14, 2025 | 276.7 | 282.28 | 282.28 | 283.35 | 275.5 | 1M |
| July 11, 2025 | 280.71 | 275.89 | 275.89 | 280.86 | 270.92 | 1.66M |
| July 10, 2025 | 285.62 | 281.64 | 281.64 | 286.74 | 281.64 | 1.13M |
| July 09, 2025 | 281.65 | 284.36 | 284.36 | 284.51 | 279.49 | 779,372 |
| July 08, 2025 | 281 | 280.63 | 280.63 | 284.24 | 275.71 | 1.94M |
| July 07, 2025 | 284.4 | 281 | 281 | 284.9 | 280.8 | 1.15M |
| July 03, 2025 | 283 | 284.29 | 284.29 | 285.33 | 279.59 | 764,120 |
| July 02, 2025 | 280.9 | 282.61 | 282.61 | 283.33 | 279.23 | 1.26M |
| July 01, 2025 | 287.55 | 282.9 | 282.9 | 290.65 | 278.3 | 1.47M |
| June 30, 2025 | 282.95 | 287.98 | 287.98 | 288.13 | 282.65 | 1.28M |
| June 27, 2025 | 281.19 | 283.41 | 283.41 | 285.62 | 279.6 | 1.78M |
| June 26, 2025 | 281.78 | 281.19 | 281.19 | 283.27 | 278.65 | 1.23M |
| June 25, 2025 | 281.07 | 279.5 | 279.5 | 283.81 | 279.28 | 784,556 |
| June 24, 2025 | 281.85 | 281.63 | 281.63 | 282.87 | 279.81 | 886,584 |
| June 23, 2025 | 279 | 280.3 | 280.3 | 282.79 | 276.9 | 869,078 |
| June 20, 2025 | 281.43 | 280.08 | 280.08 | 284.02 | 274.93 | 3.11M |
| June 18, 2025 | 282.55 | 281.43 | 281.43 | 282.55 | 278.78 | 1.2M |
| June 17, 2025 | 282.47 | 281.89 | 281.89 | 283.99 | 277 | 1.15M |
| June 16, 2025 | 279.21 | 284.58 | 284.58 | 285.06 | 279.17 | 987,400 |
| June 13, 2025 | 278.27 | 282.55 | 282.55 | 286.77 | 277.33 | 1.27M |
| June 12, 2025 | 290 | 282.16 | 282.16 | 291.69 | 278.26 | 2.02M |
| June 11, 2025 | 283.25 | 288.55 | 288.55 | 288.91 | 282.62 | 1.71M |
| June 10, 2025 | 284.25 | 284.13 | 284.13 | 286.26 | 282.53 | 1.07M |
| June 09, 2025 | 286.49 | 283.33 | 283.33 | 286.49 | 276.8 | 1.75M |
| June 06, 2025 | 289.72 | 285.36 | 285.36 | 290.96 | 284.91 | 2.09M |
| June 05, 2025 | 284.91 | 289.94 | 289.94 | 291.68 | 283.49 | 2M |
| June 04, 2025 | 285 | 283.57 | 283.57 | 289.43 | 282.66 | 1.81M |
| June 03, 2025 | 278 | 284.75 | 284.75 | 285.45 | 275.96 | 1.86M |
| June 02, 2025 | 276.31 | 278.63 | 278.63 | 282 | 275.35 | 2.28M |
| May 30, 2025 | 276.87 | 279.7 | 279.7 | 280.87 | 273.33 | 3.58M |
| May 29, 2025 | 268.59 | 279.04 | 279.04 | 285.7 | 264.33 | 6.13M |