455.15
+6.1752(+1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 448.99 | 455.15 | 455.15 | 455.76 | 446.5 | 313 |
| August 15, 2025 | 449.98 | 448.97 | 448.97 | 449.98 | 438.23 | 39 |
| August 14, 2025 | 434.09 | 439.27 | 439.55 | 440.64 | 430.52 | 51 |
| August 13, 2025 | 416.29 | 430.7 | 430.7 | 433.22 | 416.29 | 139 |
| August 12, 2025 | 434.95 | 430.11 | 430.11 | 436.3 | 429.91 | 48 |
| August 11, 2025 | 436.93 | 443.78 | 443.78 | 443.8 | 430 | 120 |
| August 08, 2025 | 432.43 | 430.36 | 430.36 | 438.54 | 428.08 | 143 |
| August 07, 2025 | 426.8 | 431.32 | 431.32 | 435.37 | 423.95 | 146 |
| August 06, 2025 | 419.9 | 418.98 | 418.98 | 419.9 | 417.02 | 63 |
| August 05, 2025 | 417.31 | 416.33 | 416.33 | 423.9 | 412.88 | 160 |
| August 04, 2025 | 402 | 412.99 | 412.99 | 419.5 | 402 | 610 |
| August 01, 2025 | 383.95 | 393.21 | 393.21 | 398.92 | 380 | 123 |
| July 31, 2025 | 360.25 | 394.97 | 394.97 | 401.66 | 357 | 1,046 |
| July 30, 2025 | 331.9 | 344.49 | 344.49 | 344.49 | 331.9 | 126 |
| July 29, 2025 | 328.92 | 326.51 | 326.51 | 329.9 | 324.5 | 268 |
| July 28, 2025 | 329.51 | 330.41 | 330.41 | 331 | 328.37 | 79 |
| July 25, 2025 | 332.61 | 325.49 | 325.49 | 332.61 | 325.49 | 28 |
| July 24, 2025 | 328 | 329.41 | 329.41 | 329.6 | 327.19 | 113 |
| July 23, 2025 | 328.5 | 326.68 | 326.68 | 328.5 | 324.95 | 35 |
| July 22, 2025 | 321.48 | 322.4 | 322.4 | 322.4 | 320 | 12 |
| July 21, 2025 | 321 | 322.36 | 322.36 | 330 | 321 | 426 |
| July 18, 2025 | 328 | 319.71 | 319.71 | 328 | 319.71 | 11 |
| July 17, 2025 | 325 | 324.73 | 324.73 | 327.78 | 322.08 | 12 |
| July 16, 2025 | 314.46 | 317.17 | 317.17 | 319.55 | 312 | 28 |
| July 15, 2025 | 315.25 | 313.08 | 313.08 | 316.93 | 313.08 | 40 |
| July 14, 2025 | 315 | 315.64 | 315.64 | 316.21 | 313.55 | 40 |
| July 11, 2025 | 320 | 315.4 | 315.4 | 322 | 312.96 | 37 |
| July 10, 2025 | 324.04 | 323.99 | 323.99 | 324.04 | 320.17 | 58 |
| July 09, 2025 | 317.02 | 318.27 | 318.27 | 319.17 | 317.02 | 58 |
| July 08, 2025 | 328.14 | 325 | 325 | 328.14 | 322.74 | 14 |
| July 07, 2025 | 328.56 | 317.5 | 317.5 | 328.56 | 315.59 | 180 |
| July 03, 2025 | 329.64 | 329.64 | 329.64 | 333.17 | 326.13 | 10 |
| July 02, 2025 | 320.05 | 327.73 | 327.73 | 328 | 320.05 | 24 |
| July 01, 2025 | 325 | 317.45 | 317.45 | 325 | 317.45 | 189 |
| June 30, 2025 | 323.9 | 325.38 | 325.38 | 325.38 | 321.32 | 4 |
| June 27, 2025 | 318 | 319.92 | 319.92 | 319.92 | 316.82 | 143 |
| June 26, 2025 | 324.98 | 318.56 | 318.56 | 324.98 | 318.56 | 1,440 |
| June 25, 2025 | 321 | 324.1 | 324.1 | 325 | 321 | 121 |
| June 24, 2025 | 314.8 | 323.49 | 323.49 | 323.49 | 313.44 | 271 |
| June 23, 2025 | 300 | 311.67 | 311.67 | 312.07 | 300 | 413 |
| June 20, 2025 | 314.27 | 310.59 | 310.59 | 315.04 | 310.59 | 48 |
| June 18, 2025 | 308.8 | 316.03 | 316.03 | 317.28 | 304.35 | 439 |
| June 17, 2025 | 308.63 | 307.17 | 307.17 | 308.63 | 303.64 | 4 |
| June 16, 2025 | 306.45 | 305.97 | 305.97 | 308.88 | 305.21 | 221 |
| June 13, 2025 | 300 | 306.29 | 306.29 | 306.29 | 300 | 13 |
| June 12, 2025 | 300.48 | 298.25 | 298.25 | 300.48 | 298.25 | 5 |
| June 11, 2025 | 300.3 | 299.95 | 299.95 | 303.7 | 299.95 | 31 |
| June 10, 2025 | 303.6 | 303.62 | 303.62 | 306.8 | 303.55 | 57 |
| June 09, 2025 | 303.8 | 302.71 | 302.71 | 305 | 296.48 | 40 |
| June 06, 2025 | 308.75 | 301.78 | 301.78 | 309.5 | 300.6 | 288 |
| June 05, 2025 | 303.3 | 305.74 | 305.74 | 308.24 | 301.52 | 822 |
| June 04, 2025 | 305.48 | 305.57 | 305.57 | 307.53 | 303.29 | 357 |
| June 03, 2025 | 305 | 305.94 | 305.94 | 307.69 | 304.1 | 267 |
| June 02, 2025 | 303.17 | 302.65 | 302.65 | 306.46 | 300.89 | 47 |
| May 30, 2025 | 293 | 300.21 | 299.92 | 303 | 292.66 | 396 |
| May 29, 2025 | 288.33 | 290.07 | 290.07 | 290.07 | 288.33 | 5 |
| May 28, 2025 | 290.74 | 290.13 | 290.13 | 292.47 | 287.78 | 234 |
| May 27, 2025 | 292.77 | 293.06 | 293.06 | 294.99 | 291.39 | 2 |
| May 23, 2025 | 287.62 | 284.73 | 284.73 | 287.62 | 284.73 | 257 |
| May 22, 2025 | 289.99 | 285.83 | 285.83 | 292.36 | 285.19 | 16 |