313.80
+0(+0.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 315.27 | 313.8 | 313.8 | 315.35 | 307.42 | 446,560 |
September 04, 2025 | 307 | 311.25 | 311.25 | 312.06 | 305 | 418,446 |
September 03, 2025 | 307.23 | 305.71 | 305.71 | 308.35 | 303.55 | 350,302 |
September 02, 2025 | 310.71 | 307.07 | 307.07 | 313.18 | 305.43 | 732,079 |
August 29, 2025 | 321.66 | 317.09 | 317.09 | 321.66 | 315.83 | 441,230 |
August 28, 2025 | 323.36 | 322 | 322 | 324.83 | 321.91 | 261,800 |
August 27, 2025 | 319.54 | 321.43 | 321.43 | 322.05 | 318.31 | 395,200 |
August 26, 2025 | 319.87 | 320.58 | 320.58 | 324.13 | 318.18 | 619,212 |
August 25, 2025 | 321.74 | 319.55 | 319.55 | 322.89 | 319.51 | 311,500 |
August 22, 2025 | 310.33 | 322.79 | 322.79 | 324.26 | 310.33 | 495,419 |
August 21, 2025 | 304.27 | 308.51 | 308.51 | 309.98 | 302.71 | 392,811 |
August 20, 2025 | 310.24 | 304.74 | 304.74 | 310.52 | 302.83 | 652,140 |
August 19, 2025 | 316.98 | 312.06 | 312.06 | 321.69 | 311.39 | 542,843 |
August 18, 2025 | 318.67 | 317.48 | 317.48 | 322.08 | 317 | 360,236 |
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 |