317.78
-0.1213(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 327.98 | 317.9 | 317.9 | 328.32 | 316.21 | 523,966 |
| August 14, 2025 | 334.92 | 327.71 | 327.71 | 337.49 | 326.16 | 604,802 |
| August 13, 2025 | 329.65 | 337.8 | 337.8 | 338.17 | 329.25 | 539,308 |
| August 12, 2025 | 315.82 | 328.14 | 328.14 | 328.57 | 311.76 | 628,534 |
| August 11, 2025 | 317.95 | 312.45 | 312.45 | 320.85 | 310.62 | 535,600 |
| August 08, 2025 | 319.03 | 317.66 | 317.66 | 323.75 | 316.31 | 612,541 |
| August 07, 2025 | 313.05 | 316.01 | 316.01 | 320 | 308.07 | 786,233 |
| August 06, 2025 | 303.01 | 308.31 | 308.31 | 309.08 | 299.48 | 1.13M |
| August 05, 2025 | 350.64 | 302.6 | 302.6 | 350.64 | 300.75 | 2M |
| August 04, 2025 | 337.86 | 341.36 | 341.36 | 342.41 | 337.02 | 1.03M |
| August 01, 2025 | 329.71 | 335.24 | 335.24 | 336.95 | 321.95 | 975,869 |
| July 31, 2025 | 334.44 | 339.02 | 339.02 | 352.66 | 329.21 | 1.35M |
| July 30, 2025 | 333.62 | 332.39 | 332.39 | 337.71 | 329.83 | 368,000 |
| July 29, 2025 | 337.26 | 331.6 | 331.6 | 338.2 | 330.68 | 236,912 |
| July 28, 2025 | 337.8 | 334.69 | 334.69 | 337.8 | 334.37 | 303,202 |
| July 25, 2025 | 334.16 | 335.69 | 335.69 | 336.15 | 329.4 | 298,320 |
| July 24, 2025 | 334.71 | 333.4 | 333.4 | 336.06 | 333 | 317,946 |
| July 23, 2025 | 331 | 336.77 | 336.77 | 337.07 | 328.58 | 368,403 |
| July 22, 2025 | 328.1 | 328.1 | 328.1 | 330.15 | 324.46 | 434,760 |
| July 21, 2025 | 332.16 | 328.38 | 328.38 | 334 | 328.27 | 371,900 |
| July 18, 2025 | 331.7 | 331.73 | 331.73 | 332.68 | 328.6 | 426,632 |
| July 17, 2025 | 320.55 | 329.9 | 329.9 | 331.3 | 320.55 | 393,400 |
| July 16, 2025 | 321.21 | 319.47 | 319.47 | 321.21 | 312.69 | 297,952 |
| July 15, 2025 | 325.22 | 319.55 | 319.55 | 325.93 | 317.46 | 297,500 |
| July 14, 2025 | 325.19 | 322.83 | 322.83 | 329.56 | 319.39 | 379,066 |
| July 11, 2025 | 326.02 | 327.14 | 327.14 | 329.86 | 324.14 | 417,526 |
| July 10, 2025 | 326.27 | 330.35 | 330.35 | 335.85 | 325.14 | 477,600 |
| July 09, 2025 | 323.06 | 321.78 | 321.78 | 325.38 | 316.55 | 361,000 |
| July 08, 2025 | 320.4 | 323.06 | 323.06 | 323.98 | 318.05 | 372,922 |
| July 07, 2025 | 320.53 | 317.11 | 317.11 | 324.33 | 316.7 | 420,400 |
| July 03, 2025 | 323.53 | 323.72 | 323.41 | 326.64 | 318.5 | 257,488 |
| July 02, 2025 | 315.48 | 320.39 | 320.39 | 321.42 | 312.62 | 428,800 |
| July 01, 2025 | 307.54 | 315.48 | 315.48 | 320.99 | 307.54 | 452,033 |
| June 30, 2025 | 311.57 | 308.36 | 308.36 | 311.57 | 306.28 | 783,810 |
| June 27, 2025 | 310.22 | 309.26 | 309.26 | 313.16 | 306.55 | 893,933 |
| June 26, 2025 | 303.43 | 308.32 | 308.32 | 308.66 | 302.82 | 443,616 |
| June 25, 2025 | 300.79 | 303.05 | 303.05 | 303.19 | 298.83 | 284,932 |
| June 24, 2025 | 300 | 298.94 | 298.94 | 302.44 | 296.91 | 541,626 |
| June 23, 2025 | 291.5 | 296.25 | 296.25 | 296.57 | 288.53 | 411,851 |
| June 20, 2025 | 295.1 | 294.04 | 294.04 | 295.74 | 290.6 | 777,904 |
| June 18, 2025 | 289.89 | 291.73 | 291.73 | 296.73 | 289.08 | 571,200 |
| June 17, 2025 | 290.76 | 289.36 | 289.36 | 295.84 | 289.11 | 570,530 |
| June 16, 2025 | 288.07 | 293.06 | 293.06 | 293.85 | 287.34 | 379,058 |
| June 13, 2025 | 287.13 | 283.61 | 283.61 | 288.6 | 282.65 | 309,700 |
| June 12, 2025 | 290.03 | 292.68 | 292.68 | 293.39 | 290 | 295,961 |
| June 11, 2025 | 301.67 | 292.82 | 292.82 | 301.67 | 291.77 | 384,200 |
| June 10, 2025 | 298.63 | 299.56 | 299.56 | 300.59 | 296.11 | 398,500 |
| June 09, 2025 | 298.76 | 298.63 | 298.63 | 300.67 | 296.26 | 341,737 |
| June 06, 2025 | 295.99 | 295.36 | 295.36 | 297.87 | 293.56 | 299,500 |
| June 05, 2025 | 293 | 291.24 | 291.24 | 295.07 | 288.4 | 468,916 |
| June 04, 2025 | 294.13 | 291.03 | 291.03 | 294.47 | 290.88 | 352,728 |
| June 03, 2025 | 286.28 | 291.99 | 291.99 | 292.18 | 282.74 | 641,500 |
| June 02, 2025 | 287.67 | 285.96 | 285.96 | 288.17 | 282.03 | 503,704 |
| May 30, 2025 | 289.93 | 289.77 | 289.77 | 290.56 | 283.92 | 656,110 |
| May 29, 2025 | 292.55 | 292.5 | 292.5 | 295.44 | 288.4 | 414,700 |
| May 28, 2025 | 295.29 | 290.8 | 290.8 | 297.01 | 290.38 | 409,860 |
| May 27, 2025 | 290.16 | 295.01 | 295.01 | 295.32 | 286.92 | 415,523 |
| May 23, 2025 | 280.48 | 284.21 | 284.21 | 285.25 | 278.51 | 325,300 |
| May 22, 2025 | 287.38 | 288.36 | 288.36 | 290.22 | 286.48 | 353,151 |
| May 21, 2025 | 293.32 | 287.92 | 287.92 | 296.97 | 286.96 | 574,239 |