302.19
+11.75(+4.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 293.88 | 302.19 | 302.19 | 304.44 | 291.91 | 500,300 |
| August 21, 2025 | 295 | 290.44 | 290.44 | 295.97 | 290.18 | 650,600 |
| August 20, 2025 | 296.36 | 296.73 | 296.73 | 299.34 | 295 | 565,645 |
| August 19, 2025 | 290.5 | 297.72 | 297.72 | 298.37 | 289.3 | 646,082 |
| August 18, 2025 | 289.68 | 289.4 | 289.4 | 293.97 | 287.58 | 632,500 |
| August 15, 2025 | 295.5 | 291.55 | 291.55 | 296 | 290.1 | 414,543 |
| August 14, 2025 | 294.81 | 293.52 | 293.52 | 295.34 | 291.64 | 710,932 |
| August 13, 2025 | 286.43 | 296.83 | 296.83 | 296.89 | 285.85 | 623,116 |
| August 12, 2025 | 281.34 | 285.52 | 285.52 | 285.52 | 278.49 | 602,000 |
| August 11, 2025 | 282.48 | 279.29 | 279.29 | 283.16 | 279.17 | 548,007 |
| August 08, 2025 | 277.69 | 281.2 | 281.2 | 281.2 | 275.05 | 789,200 |
| August 07, 2025 | 281.01 | 278 | 278 | 281.12 | 276 | 707,900 |
| August 06, 2025 | 280.42 | 277.72 | 277.72 | 281.86 | 276 | 942,703 |
| August 05, 2025 | 284.58 | 281.19 | 281.19 | 288.12 | 279.5 | 1.39M |
| August 04, 2025 | 279.8 | 285.59 | 285.59 | 289.6 | 279.19 | 1.29M |
| August 01, 2025 | 286.15 | 290.31 | 290.31 | 291.2 | 280.67 | 1.2M |
| July 31, 2025 | 295.01 | 288.76 | 288.76 | 300.76 | 287.85 | 1.37M |
| July 30, 2025 | 304.15 | 299.07 | 299.07 | 305.75 | 297.38 | 1.1M |
| July 29, 2025 | 302.53 | 303.19 | 303.19 | 304.99 | 299.9 | 823,808 |
| July 28, 2025 | 300.11 | 302.36 | 302.36 | 305.87 | 299.48 | 788,333 |
| July 25, 2025 | 297.59 | 302.95 | 302.95 | 304.44 | 295.09 | 1.04M |
| July 24, 2025 | 294.33 | 298.47 | 298.47 | 305 | 294.19 | 905,036 |
| July 23, 2025 | 295.46 | 295.63 | 295.63 | 300.62 | 290.77 | 1.36M |
| July 22, 2025 | 285.12 | 287.46 | 287.46 | 291.62 | 284.77 | 1.94M |
| July 21, 2025 | 285 | 281.66 | 281.66 | 285.88 | 279.62 | 1.82M |
| July 18, 2025 | 297.72 | 287.53 | 287.53 | 299.6 | 285 | 717,337 |
| July 17, 2025 | 291.34 | 296.92 | 296.92 | 297.62 | 288.45 | 1.03M |
| July 16, 2025 | 291.16 | 289.56 | 289.56 | 291.49 | 284.65 | 1.38M |
| July 15, 2025 | 308.39 | 289.56 | 289.56 | 309.75 | 287.02 | 2.6M |
| July 14, 2025 | 317.52 | 304.18 | 304.18 | 326.57 | 302.46 | 3.29M |
| July 11, 2025 | 350.35 | 352.91 | 352.91 | 357.23 | 347.44 | 565,100 |
| July 10, 2025 | 349.88 | 353.28 | 353.28 | 360 | 347.51 | 389,500 |
| July 09, 2025 | 347.92 | 349.21 | 349.21 | 350.91 | 343.83 | 324,500 |
| July 08, 2025 | 346.73 | 347.78 | 347.78 | 356.07 | 345.09 | 431,600 |
| July 07, 2025 | 349.25 | 346.73 | 346.73 | 350.61 | 341.86 | 444,894 |
| July 03, 2025 | 352.3 | 350.22 | 350.22 | 354.13 | 348.9 | 251,700 |
| July 02, 2025 | 357.99 | 351.92 | 351.92 | 361.84 | 349.39 | 528,343 |
| July 01, 2025 | 347.82 | 357.04 | 357.04 | 366.68 | 347.28 | 487,700 |
| June 30, 2025 | 352.19 | 349.04 | 349.04 | 353.59 | 345.88 | 429,414 |
| June 27, 2025 | 357.62 | 352.41 | 352.41 | 358.06 | 350.91 | 807,503 |
| June 26, 2025 | 352.14 | 354.91 | 354.91 | 358.9 | 351.19 | 859,430 |
| June 25, 2025 | 345.68 | 350.01 | 350.01 | 355.95 | 342.91 | 363,307 |
| June 24, 2025 | 347.3 | 346.8 | 346.8 | 349.25 | 342.79 | 403,033 |
| June 23, 2025 | 339.82 | 342.83 | 342.83 | 344.61 | 337.51 | 443,945 |
| June 20, 2025 | 341.76 | 342.63 | 342.63 | 343.83 | 339.09 | 926,234 |
| June 18, 2025 | 340.26 | 339.36 | 339.36 | 343.6 | 334 | 359,907 |
| June 17, 2025 | 343.34 | 341.1 | 341.1 | 346.27 | 338.96 | 322,335 |
| June 16, 2025 | 344.64 | 347.81 | 347.81 | 349.91 | 339.69 | 294,903 |
| June 13, 2025 | 343.62 | 342.3 | 342.3 | 348.93 | 341.22 | 347,200 |
| June 12, 2025 | 345.22 | 349.57 | 349.57 | 349.6 | 341.51 | 393,020 |
| June 11, 2025 | 349.84 | 346.05 | 346.05 | 354.69 | 346.05 | 459,300 |
| June 10, 2025 | 350.72 | 349.84 | 349.84 | 356.71 | 346.16 | 1.03M |
| June 09, 2025 | 353.15 | 348.33 | 348.33 | 354.63 | 348.3 | 344,746 |
| June 06, 2025 | 349.93 | 351.17 | 351.17 | 352.95 | 348.63 | 303,900 |
| June 05, 2025 | 353.58 | 346.33 | 346.33 | 353.58 | 344.75 | 383,400 |
| June 04, 2025 | 350.54 | 353.15 | 353.15 | 354.92 | 349.3 | 296,649 |
| June 03, 2025 | 343.72 | 349.39 | 349.39 | 350.16 | 336.35 | 308,500 |
| June 02, 2025 | 345.66 | 343.68 | 343.68 | 346.28 | 339.36 | 374,904 |
| May 30, 2025 | 352.78 | 349.24 | 349.24 | 356.14 | 344.04 | 869,104 |
| May 29, 2025 | 359.29 | 355.3 | 355.3 | 360.28 | 353.32 | 341,700 |