276.15
+0.6828(+0.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 295.79 | 275.47 | 275.47 | 300.94 | 274.33 | 2.42M |
July 29, 2025 | 295.5 | 294.05 | 294.05 | 295.53 | 292.5 | 1.01M |
July 28, 2025 | 296.62 | 294.43 | 294.43 | 297.59 | 294.08 | 635,535 |
July 25, 2025 | 297 | 297.96 | 297.96 | 299.76 | 295.92 | 612,400 |
July 24, 2025 | 297.39 | 296.09 | 296.09 | 299.52 | 296.07 | 1.08M |
July 23, 2025 | 296.93 | 297.29 | 297.29 | 298.32 | 295.15 | 884,471 |
July 22, 2025 | 300.08 | 298.12 | 298.12 | 303.13 | 294.58 | 1.26M |
July 21, 2025 | 302.48 | 299.56 | 299.56 | 303.72 | 299.4 | 567,100 |
July 18, 2025 | 304.29 | 301.9 | 301.9 | 304.29 | 300.46 | 1.53M |
July 17, 2025 | 302.13 | 302.6 | 302.6 | 303.34 | 300.46 | 526,780 |
July 16, 2025 | 300.21 | 301.48 | 301.48 | 301.69 | 297.65 | 707,106 |
July 15, 2025 | 303.88 | 300.14 | 300.14 | 305.73 | 299.86 | 845,800 |
July 14, 2025 | 300.91 | 305.62 | 305.62 | 306.45 | 300.91 | 648,321 |
July 11, 2025 | 302.16 | 300.51 | 300.51 | 302.59 | 299.37 | 950,224 |
July 10, 2025 | 302.27 | 302.9 | 302.9 | 304.25 | 301.3 | 724,630 |
July 09, 2025 | 302.74 | 303.72 | 303.72 | 304.31 | 301.7 | 823,258 |
July 08, 2025 | 306.53 | 302.54 | 302.54 | 307.91 | 301.85 | 998,600 |
July 07, 2025 | 304.06 | 308.17 | 308.17 | 308.19 | 302.85 | 985,087 |
July 03, 2025 | 300.83 | 304.06 | 304.06 | 305.75 | 299.27 | 963,600 |
July 02, 2025 | 310.2 | 301.21 | 301.21 | 310.2 | 301.04 | 1.2M |
July 01, 2025 | 311.34 | 312.95 | 312.95 | 314.8 | 309.91 | 870,624 |
June 30, 2025 | 306.71 | 311.5 | 311.5 | 311.77 | 306.6 | 1.05M |
June 27, 2025 | 305.28 | 308.66 | 308.66 | 309.04 | 304.6 | 2.48M |
June 26, 2025 | 304.99 | 305.13 | 305.13 | 306.07 | 303.23 | 633,200 |
June 25, 2025 | 309.47 | 304.17 | 304.17 | 309.47 | 302.82 | 823,700 |
June 24, 2025 | 309.14 | 309.93 | 309.93 | 312.42 | 305.99 | 863,530 |
June 23, 2025 | 307.57 | 308.41 | 308.41 | 309.65 | 306.02 | 786,538 |
June 20, 2025 | 308.68 | 306.02 | 306.02 | 308.68 | 303.42 | 1.9M |
June 18, 2025 | 307.64 | 306.27 | 306.27 | 307.64 | 305.28 | 688,609 |
June 17, 2025 | 308.9 | 307.23 | 307.23 | 309.28 | 306.17 | 537,549 |
June 16, 2025 | 310.58 | 309.47 | 309.47 | 311.73 | 308.53 | 707,000 |
June 13, 2025 | 312.07 | 310.41 | 310.41 | 314.58 | 309.64 | 544,037 |
June 12, 2025 | 312.18 | 313.91 | 313.46 | 314.04 | 309.95 | 521,604 |
June 11, 2025 | 312.28 | 311.49 | 311.49 | 312.89 | 309.33 | 567,823 |
June 10, 2025 | 312.16 | 312.28 | 312.28 | 313.41 | 309.08 | 509,600 |
June 09, 2025 | 318.42 | 313.27 | 313.27 | 318.42 | 310.85 | 642,347 |
June 06, 2025 | 320.87 | 319.6 | 319.6 | 321.83 | 317.81 | 530,802 |
June 05, 2025 | 322.83 | 320.59 | 320.59 | 322.92 | 320.13 | 725,300 |
June 04, 2025 | 318.1 | 321.33 | 321.33 | 321.58 | 316.8 | 1.01M |
June 03, 2025 | 314.55 | 317.51 | 317.51 | 318.23 | 312.84 | 868,800 |
June 02, 2025 | 312.69 | 316.99 | 316.99 | 317.05 | 310.87 | 592,941 |
May 30, 2025 | 315.56 | 314.14 | 314.14 | 316.37 | 313.68 | 1.2M |
May 29, 2025 | 315.79 | 314.32 | 314.32 | 316.49 | 312.45 | 774,120 |
May 28, 2025 | 316.16 | 315.96 | 315.96 | 317.81 | 314.3 | 613,322 |
May 27, 2025 | 314.88 | 316.16 | 316.16 | 317.1 | 313.02 | 687,323 |
May 23, 2025 | 312.84 | 313.77 | 313.77 | 314.59 | 311.59 | 542,988 |
May 22, 2025 | 311.69 | 314.34 | 314.34 | 315.11 | 309.96 | 699,681 |
May 21, 2025 | 312.52 | 312.33 | 312.33 | 314.01 | 311.14 | 566,242 |
May 20, 2025 | 312.38 | 313.1 | 313.1 | 314.02 | 310.79 | 508,366 |
May 19, 2025 | 309.76 | 314.35 | 314.35 | 314.65 | 309.76 | 740,735 |
May 16, 2025 | 307.88 | 309.57 | 309.57 | 309.78 | 305.21 | 749,842 |
May 15, 2025 | 302.17 | 307.36 | 307.36 | 307.71 | 302.06 | 680,941 |
May 14, 2025 | 299.93 | 301.27 | 301.27 | 302.25 | 296.97 | 835,398 |
May 13, 2025 | 303.65 | 301.57 | 301.57 | 304.53 | 301.18 | 846,808 |
May 12, 2025 | 309.82 | 303.65 | 303.65 | 310.67 | 301.04 | 990,500 |
May 09, 2025 | 307.85 | 309.5 | 309.5 | 310.33 | 305.83 | 707,200 |
May 08, 2025 | 312 | 307.85 | 307.85 | 312.82 | 307.39 | 948,148 |
May 07, 2025 | 302.58 | 309.9 | 309.9 | 312.62 | 300.75 | 1.51M |
May 06, 2025 | 294.26 | 296.19 | 296.19 | 297.54 | 292.27 | 880,029 |
May 05, 2025 | 293.14 | 294.75 | 294.75 | 295 | 290.99 | 645,200 |