448.70
-4.72(-1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 453.42 | 448.7 | 448.7 | 453.47 | 448.7 | 15 |
| September 04, 2025 | 449.43 | 453.42 | 453.42 | 459.49 | 449.43 | 211 |
| September 03, 2025 | 446 | 448.85 | 448.85 | 454.44 | 446 | 29 |
| September 02, 2025 | 448.88 | 450.56 | 450.56 | 454.08 | 441.94 | 364 |
| August 29, 2025 | 455.08 | 451.68 | 451.68 | 455.08 | 445.35 | 1,109 |
| August 28, 2025 | 452.01 | 453.42 | 453.42 | 455.85 | 452.01 | 1,109 |
| August 27, 2025 | 450 | 449.45 | 449.45 | 452 | 449.03 | 1,629 |
| August 26, 2025 | 445.85 | 447.86 | 447.86 | 450.75 | 444.88 | 10 |
| August 22, 2025 | 469.17 | 463.64 | 464.15 | 470 | 455.11 | 195 |
| August 21, 2025 | 458.31 | 465.55 | 465.55 | 466.95 | 455.7 | 24,015 |
| August 20, 2025 | 457.05 | 464.64 | 464.64 | 464.64 | 454 | 884 |
| August 19, 2025 | 451.24 | 455.91 | 455.91 | 462.26 | 451.24 | 182 |
| 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 |