350.99
+2.22(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 346.01 | 350.99 | 352.32 | 353.9 | 346.01 | 558 |
| August 15, 2025 | 350 | 348.77 | 348.77 | 350.02 | 344.65 | 1,181 |
| August 14, 2025 | 350 | 349.36 | 349.36 | 350 | 347.02 | 1,833 |
| August 13, 2025 | 357.67 | 347.54 | 347.54 | 359.5 | 347.54 | 1,275 |
| August 12, 2025 | 349.86 | 351 | 351 | 352.61 | 346 | 706 |
| August 11, 2025 | 352.38 | 353.8 | 353.8 | 354.16 | 348.21 | 1,570 |
| August 08, 2025 | 355.98 | 354.62 | 354.62 | 357.42 | 354.62 | 307 |
| August 07, 2025 | 360.12 | 354.68 | 354.68 | 365.11 | 350.64 | 557 |
| August 06, 2025 | 361.86 | 360.36 | 360.36 | 363.73 | 359.49 | 625 |
| August 05, 2025 | 366.5 | 360.81 | 360.81 | 366.58 | 358.32 | 609 |
| August 04, 2025 | 358 | 361.52 | 361.52 | 362.47 | 356.8 | 695 |
| August 01, 2025 | 359.4 | 356.5 | 356.5 | 362.97 | 353.75 | 3,537 |
| July 31, 2025 | 370.7 | 367.43 | 367.43 | 376.21 | 366.69 | 3,390 |
| July 30, 2025 | 367.33 | 373.35 | 373.35 | 373.35 | 364.17 | 2,378 |
| July 29, 2025 | 356.1 | 363.6 | 363.6 | 370.27 | 352.13 | 7,022 |
| July 28, 2025 | 333.18 | 331.13 | 331.13 | 340 | 328.62 | 2,961 |
| July 25, 2025 | 326 | 333.5 | 333.5 | 333.95 | 324.25 | 934 |
| July 24, 2025 | 325.52 | 325.55 | 325.55 | 327.54 | 324.55 | 523 |
| July 23, 2025 | 320.48 | 324.84 | 324.84 | 324.84 | 318.48 | 526 |
| July 22, 2025 | 316.02 | 319.82 | 319.82 | 319.82 | 313.6 | 368 |
| July 21, 2025 | 316 | 316.59 | 316.59 | 318.66 | 315 | 991 |
| July 18, 2025 | 321.37 | 315.57 | 319.06 | 322.22 | 315.57 | 341 |
| July 17, 2025 | 314.05 | 319.35 | 319.35 | 319.52 | 311.93 | 680 |
| July 16, 2025 | 318.14 | 312.91 | 312.91 | 318.79 | 311.77 | 697 |
| July 15, 2025 | 320 | 319.14 | 319.14 | 324.3 | 318.4 | 609 |
| July 14, 2025 | 326 | 315.88 | 315.88 | 326 | 314.72 | 620 |
| July 11, 2025 | 320.5 | 321.25 | 321.91 | 324.32 | 318.47 | 643 |
| July 10, 2025 | 324.41 | 321.72 | 321.72 | 325.5 | 318.36 | 379 |
| July 09, 2025 | 326 | 324.3 | 324.3 | 326 | 321.19 | 826 |
| July 08, 2025 | 323 | 319.28 | 319.28 | 323.14 | 319.28 | 795 |
| July 07, 2025 | 329.52 | 324.26 | 324.26 | 338.26 | 319.6 | 5,585 |
| July 03, 2025 | 321.18 | 325.11 | 325.11 | 333 | 317.99 | 3,244 |
| July 02, 2025 | 309.46 | 312.2 | 312.2 | 312.4 | 305.8 | 280 |
| July 01, 2025 | 307.23 | 310.13 | 310.13 | 310.83 | 305 | 145 |
| June 30, 2025 | 313.87 | 307.68 | 307.68 | 313.87 | 305 | 586 |
| June 27, 2025 | 304.09 | 308.69 | 308.69 | 314.58 | 304.09 | 804 |
| June 26, 2025 | 299 | 300.93 | 300.93 | 303.57 | 298.59 | 303 |
| June 25, 2025 | 297.83 | 298.72 | 298.72 | 301.36 | 295.58 | 501 |
| June 24, 2025 | 295.1 | 295.23 | 295.23 | 297.13 | 294.79 | 128 |
| June 23, 2025 | 299.96 | 294.17 | 294.17 | 299.96 | 290 | 1,453 |
| June 20, 2025 | 299.63 | 295 | 293.89 | 300 | 293.88 | 1,002 |
| June 18, 2025 | 296.91 | 299.71 | 299.71 | 299.78 | 295.86 | 132 |
| June 17, 2025 | 299.79 | 303.75 | 303.75 | 304.18 | 299.05 | 286 |
| June 16, 2025 | 300 | 299.48 | 299.48 | 302.28 | 297.99 | 475 |
| June 13, 2025 | 295.89 | 302.58 | 302.58 | 308.8 | 295.89 | 474 |
| June 12, 2025 | 306.1 | 309.11 | 309.11 | 309.12 | 306.1 | 340 |
| June 11, 2025 | 306 | 306.65 | 306.65 | 309 | 302.64 | 349 |
| June 10, 2025 | 305 | 303.84 | 303.84 | 305 | 300.19 | 170 |
| June 09, 2025 | 297.93 | 304.91 | 304.91 | 310.58 | 297.93 | 559 |
| June 06, 2025 | 299.34 | 297.89 | 297.89 | 299.8 | 296.06 | 314 |
| June 05, 2025 | 293.97 | 300.12 | 300.12 | 302.02 | 293.97 | 1,022 |
| June 04, 2025 | 292.54 | 293.5 | 293.5 | 294.52 | 291.47 | 348 |
| June 03, 2025 | 291.47 | 292.71 | 292.71 | 294.22 | 289.12 | 852 |
| June 02, 2025 | 286.74 | 290.8 | 290.8 | 290.8 | 285.1 | 612 |
| May 30, 2025 | 285 | 283.71 | 283.71 | 285 | 280.22 | 401 |
| May 29, 2025 | 303 | 284.36 | 284.36 | 303 | 279.36 | 2,000 |
| May 28, 2025 | 323 | 308.51 | 308.51 | 323.37 | 308 | 824 |
| May 27, 2025 | 320.55 | 322.37 | 322.37 | 323.05 | 316.66 | 1,467 |
| May 23, 2025 | 312.04 | 316.8 | 316.8 | 316.8 | 311.73 | 501 |
| May 22, 2025 | 315.42 | 315.78 | 315.78 | 318.39 | 314.06 | 320 |