318.20
-1.9(-0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 29, 2025 | 319.56 | 318.18 | 318.18 | 319.7 | 317.29 | 3.33M |
| August 28, 2025 | 319.43 | 320.1 | 320.1 | 320.4 | 318.5 | 3.23M |
| August 27, 2025 | 317.65 | 318.95 | 318.95 | 319.25 | 317.65 | 5.23M |
| August 26, 2025 | 316.74 | 318.08 | 318.08 | 318.21 | 316.33 | 2.81M |
| August 25, 2025 | 317.58 | 316.65 | 316.65 | 317.97 | 316.6 | 2.79M |
| August 22, 2025 | 313.99 | 318.06 | 318.06 | 318.83 | 313.68 | 3.49M |
| August 21, 2025 | 312.9 | 312.8 | 312.8 | 313.84 | 311.86 | 2.66M |
| August 20, 2025 | 314.57 | 313.84 | 313.84 | 314.57 | 311.24 | 6.19M |
| August 19, 2025 | 316.58 | 314.76 | 314.76 | 316.98 | 314.1 | 4.12M |
| August 18, 2025 | 316.32 | 316.59 | 316.59 | 316.81 | 315.99 | 3.79M |
| August 15, 2025 | 317.94 | 316.47 | 316.47 | 317.94 | 316.01 | 3.43M |
| August 14, 2025 | 316.32 | 317.19 | 317.19 | 317.56 | 316.01 | 3.47M |
| August 13, 2025 | 317.36 | 317.66 | 317.66 | 317.93 | 316.35 | 2.87M |
| August 12, 2025 | 313.72 | 316.13 | 316.13 | 316.24 | 312.98 | 3.34M |
| August 11, 2025 | 313.19 | 312.31 | 312.31 | 313.93 | 311.82 | 4.11M |
| August 08, 2025 | 311.9 | 313.03 | 313.03 | 313.3 | 311.69 | 2.87M |
| August 07, 2025 | 313.05 | 311.07 | 311.07 | 313.4 | 309.36 | 2.97M |
| August 06, 2025 | 309.55 | 311.25 | 311.25 | 311.58 | 309.05 | 3.22M |
| August 05, 2025 | 310.86 | 309.16 | 309.16 | 311.34 | 308.46 | 4.48M |
| August 04, 2025 | 307.62 | 310.52 | 310.52 | 310.52 | 307.46 | 4.1M |
| August 01, 2025 | 307.98 | 305.74 | 305.74 | 307.98 | 304.4 | 5.58M |
| July 31, 2025 | 314.37 | 310.89 | 310.89 | 314.84 | 310.39 | 4.68M |
| July 30, 2025 | 313.19 | 312.27 | 312.27 | 314.01 | 310.77 | 5.9M |
| July 29, 2025 | 314.34 | 312.61 | 312.61 | 314.5 | 312.24 | 3.74M |
| July 28, 2025 | 314.2 | 313.6 | 313.6 | 314.24 | 312.93 | 4.79M |
| July 25, 2025 | 312.8 | 313.69 | 313.69 | 313.94 | 312.38 | 3.21M |
| July 24, 2025 | 312.5 | 312.3 | 312.3 | 313.14 | 312.2 | 3.66M |
| July 23, 2025 | 311.1 | 312.41 | 312.41 | 312.45 | 310.32 | 3.97M |
| July 22, 2025 | 309.74 | 309.8 | 309.8 | 310.19 | 308.23 | 2.11M |
| July 21, 2025 | 309.94 | 309.44 | 309.44 | 311.04 | 309.27 | 3.21M |
| July 18, 2025 | 310.05 | 309.09 | 309.09 | 310.2 | 308.55 | 2.6M |
| July 17, 2025 | 307.5 | 309.26 | 309.26 | 309.58 | 307.31 | 4.95M |
| July 16, 2025 | 306.86 | 307.26 | 307.26 | 307.55 | 304 | 3.07M |
| July 15, 2025 | 309.09 | 306.1 | 306.1 | 309.29 | 306.05 | 3.31M |
| July 14, 2025 | 306.74 | 307.72 | 307.72 | 307.95 | 306.24 | 2.36M |
| July 11, 2025 | 306.88 | 307.02 | 307.02 | 307.64 | 306.15 | 2.91M |
| July 10, 2025 | 307.65 | 308.32 | 308.32 | 308.93 | 306.96 | 2.59M |
| July 09, 2025 | 306.77 | 307.5 | 307.5 | 307.69 | 305.8 | 2.83M |
| July 08, 2025 | 306.09 | 305.6 | 305.6 | 306.52 | 305.14 | 3.24M |
| July 07, 2025 | 306.99 | 305.6 | 305.6 | 307.35 | 304.22 | 4.25M |
| July 03, 2025 | 306.55 | 308.03 | 308.03 | 308.4 | 306.55 | 2.24M |
| July 02, 2025 | 303.95 | 305.51 | 305.51 | 305.56 | 303.51 | 4.47M |
| July 01, 2025 | 303.04 | 303.93 | 303.93 | 304.69 | 302.8 | 3.84M |
| June 30, 2025 | 303.62 | 303.93 | 303.93 | 304.55 | 302.6 | 3.09M |
| June 27, 2025 | 302.68 | 303.31 | 303.31 | 304.26 | 301.39 | 3.19M |
| June 26, 2025 | 300.37 | 301.94 | 301.94 | 302.19 | 300.1 | 2.28M |
| June 25, 2025 | 300.35 | 299.36 | 299.36 | 300.43 | 298.82 | 3.02M |
| June 24, 2025 | 298.43 | 299.7 | 299.7 | 300.14 | 298.01 | 3.18M |
| June 23, 2025 | 293.49 | 296.25 | 296.25 | 296.47 | 291.97 | 3.34M |
| June 20, 2025 | 295.62 | 293.43 | 293.43 | 295.99 | 292.72 | 2.68M |
| June 18, 2025 | 294.32 | 294.11 | 294.11 | 295.95 | 293.68 | 2.41M |
| June 17, 2025 | 295.1 | 294 | 294 | 296.05 | 293.58 | 2.72M |
| June 16, 2025 | 295.45 | 296.47 | 296.47 | 297.37 | 295.33 | 3.09M |
| June 13, 2025 | 294.45 | 293.57 | 293.57 | 296.13 | 292.84 | 3.37M |
| June 12, 2025 | 295.3 | 297.08 | 297.08 | 297.1 | 295.1 | 3.09M |
| June 11, 2025 | 297.6 | 296.13 | 296.13 | 298.07 | 295.16 | 2.71M |
| June 10, 2025 | 295.74 | 297.04 | 297.04 | 297.2 | 295.23 | 2.69M |
| June 09, 2025 | 295.46 | 295.36 | 295.36 | 296.27 | 294.82 | 3.12M |
| June 06, 2025 | 294.83 | 295.12 | 295.12 | 295.92 | 294.02 | 2.31M |
| June 05, 2025 | 293.98 | 291.72 | 291.72 | 294.9 | 291.07 | 3.03M |