276.85
+1.882(+0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 271.42 | 274.97 | 274.97 | 275.56 | 270.52 | 877,633 |
| August 14, 2025 | 274.71 | 270.99 | 270.99 | 276.82 | 269.72 | 1.01M |
| August 13, 2025 | 279.05 | 277.77 | 277.77 | 280 | 274.81 | 1.27M |
| August 12, 2025 | 272.61 | 275.43 | 275.43 | 275.63 | 269.51 | 1.12M |
| August 11, 2025 | 268.83 | 271.18 | 271.18 | 276.23 | 267.11 | 1.28M |
| August 08, 2025 | 273.63 | 269.7 | 269.7 | 274.83 | 268.26 | 1.67M |
| August 07, 2025 | 291.07 | 272.5 | 272.5 | 291.07 | 265.88 | 3.19M |
| August 06, 2025 | 283.35 | 289.32 | 289.32 | 289.44 | 282.11 | 996,500 |
| August 05, 2025 | 286.35 | 281.96 | 281.96 | 287.12 | 281.68 | 999,804 |
| August 04, 2025 | 281.94 | 285.86 | 285.86 | 286.18 | 278.11 | 2.27M |
| August 01, 2025 | 281.45 | 280.27 | 280.27 | 283.7 | 274.3 | 3M |
| July 31, 2025 | 291.1 | 285.56 | 285.56 | 292 | 282.25 | 1.78M |
| July 30, 2025 | 290.76 | 287.73 | 287.73 | 290.86 | 283.4 | 1.06M |
| July 29, 2025 | 290.84 | 290.07 | 290.07 | 293.63 | 286.55 | 1.54M |
| July 28, 2025 | 288.11 | 289.04 | 289.04 | 290 | 285.65 | 1.17M |
| July 25, 2025 | 284.25 | 286.19 | 286.19 | 289.31 | 283.99 | 1.01M |
| July 24, 2025 | 283.6 | 284.3 | 284.3 | 286.33 | 281.19 | 1.04M |
| July 23, 2025 | 285.08 | 283.37 | 283.37 | 286.31 | 280 | 1.25M |
| July 22, 2025 | 288.49 | 285.71 | 285.71 | 289.24 | 283.47 | 1.16M |
| July 21, 2025 | 290.21 | 288.43 | 288.43 | 293.65 | 285.8 | 1.35M |
| July 18, 2025 | 286.64 | 288.72 | 288.72 | 289.67 | 284.61 | 1.82M |
| July 17, 2025 | 287.59 | 286.29 | 286.29 | 289.05 | 285.54 | 2.16M |
| July 16, 2025 | 289.83 | 287.76 | 287.76 | 291.65 | 284.54 | 1.66M |
| July 15, 2025 | 291.6 | 288.9 | 288.9 | 292.17 | 287.33 | 1.53M |
| July 14, 2025 | 288.2 | 291.14 | 291.14 | 295 | 286.7 | 1.78M |
| July 11, 2025 | 297.39 | 289.74 | 289.74 | 298.7 | 289 | 2.27M |
| July 10, 2025 | 315.94 | 296.18 | 296.18 | 316 | 296.06 | 3.56M |
| July 09, 2025 | 315 | 316.5 | 316.5 | 317.28 | 311.5 | 1.68M |
| July 08, 2025 | 316.78 | 312.44 | 312.44 | 318.46 | 307.16 | 1.82M |
| July 07, 2025 | 312.86 | 315.45 | 315.45 | 316.02 | 309.68 | 1.73M |
| July 03, 2025 | 310.49 | 314.77 | 314.77 | 316.45 | 308.11 | 1.37M |
| July 02, 2025 | 307.08 | 309.33 | 309.33 | 312.46 | 305.53 | 1.63M |
| July 01, 2025 | 314.5 | 307.32 | 307.32 | 316.82 | 301.85 | 4.23M |
| June 30, 2025 | 306.58 | 313.94 | 313.94 | 314.33 | 306.11 | 2.52M |
| June 27, 2025 | 314.71 | 315.32 | 315.32 | 317.26 | 312.55 | 2.55M |
| June 26, 2025 | 314.33 | 313.85 | 313.85 | 317.18 | 311.66 | 1.88M |
| June 25, 2025 | 310.93 | 311.98 | 311.98 | 316.44 | 310.91 | 2.05M |
| June 24, 2025 | 311.88 | 308.46 | 308.46 | 314.64 | 306.35 | 2.26M |
| June 23, 2025 | 302.46 | 310.46 | 310.46 | 311.71 | 298.43 | 3.05M |
| June 20, 2025 | 305.49 | 302.94 | 302.94 | 308.4 | 300.26 | 3.37M |
| June 18, 2025 | 306.33 | 305.41 | 305.41 | 308.66 | 302.39 | 2.02M |
| June 17, 2025 | 303.14 | 307.31 | 307.31 | 307.99 | 299.52 | 2.89M |
| June 16, 2025 | 304.06 | 305.02 | 305.02 | 309.19 | 303.55 | 2.57M |
| June 13, 2025 | 301.95 | 301.95 | 301.95 | 305.61 | 300.5 | 2.07M |
| June 12, 2025 | 300.1 | 301.43 | 301.43 | 306.49 | 300.1 | 1.83M |
| June 11, 2025 | 297.4 | 299.86 | 299.86 | 302.98 | 296.22 | 2.01M |
| June 10, 2025 | 300 | 297.97 | 297.97 | 303.96 | 296.21 | 1.64M |
| June 09, 2025 | 303.61 | 299.9 | 299.9 | 305.5 | 299.59 | 2.29M |
| June 06, 2025 | 302.63 | 303.03 | 303.03 | 306.77 | 302.1 | 3.02M |
| June 05, 2025 | 299.5 | 300.88 | 300.88 | 303.73 | 298.34 | 2.5M |
| June 04, 2025 | 295.48 | 296.85 | 296.85 | 303.42 | 294.13 | 3.23M |
| June 03, 2025 | 292.72 | 295.03 | 295.03 | 298 | 290.22 | 4.12M |
| June 02, 2025 | 276.62 | 293.18 | 293.18 | 293.53 | 276.35 | 5.83M |
| May 30, 2025 | 262.83 | 275.7 | 275.7 | 276.49 | 262.61 | 9.54M |
| May 29, 2025 | 255 | 251.11 | 251.11 | 255.16 | 248.74 | 4.23M |
| May 28, 2025 | 256 | 253.65 | 253.65 | 256 | 252.5 | 2.22M |
| May 27, 2025 | 257.7 | 257.3 | 257.3 | 259.4 | 256.14 | 1.76M |
| May 23, 2025 | 249.9 | 254.1 | 254.1 | 255.87 | 248.61 | 2M |
| May 22, 2025 | 249.1 | 252.82 | 252.82 | 254.59 | 247.7 | 2.17M |
| May 21, 2025 | 249.61 | 248.72 | 248.72 | 253.94 | 247.71 | 2.57M |