400.19
+1.6(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 400 | 400.19 | 400.19 | 400.45 | 398.11 | 91 |
| August 15, 2025 | 403.99 | 398.59 | 398.59 | 406.55 | 398.59 | 3 |
| August 14, 2025 | 406.8 | 405 | 405 | 406.8 | 399 | 34 |
| August 13, 2025 | 398.5 | 400.98 | 400.98 | 400.98 | 398.5 | 101 |
| August 12, 2025 | 391.52 | 395.52 | 395.52 | 395.52 | 388.5 | 60 |
| August 11, 2025 | 392 | 392.11 | 392.11 | 393.15 | 389.37 | 145 |
| August 08, 2025 | 386 | 388.01 | 388.01 | 390.65 | 383.45 | 193 |
| August 07, 2025 | 374.6 | 381.1 | 381.1 | 387.78 | 374.6 | 160 |
| August 06, 2025 | 374.77 | 380.45 | 380.45 | 380.68 | 370.64 | 231 |
| August 05, 2025 | 377.95 | 371.59 | 371.59 | 385.67 | 365.77 | 217 |
| August 04, 2025 | 357.52 | 361.82 | 361.82 | 361.82 | 357.47 | 110 |
| August 01, 2025 | 359.39 | 359.37 | 359.37 | 364.24 | 354.74 | 87 |
| July 31, 2025 | 371.2 | 368.4 | 368.4 | 371.2 | 363.42 | 20 |
| July 30, 2025 | 368.86 | 369.27 | 369.27 | 369.27 | 365.9 | 5 |
| July 29, 2025 | 370.7 | 364.85 | 364.85 | 371.2 | 364.16 | 88 |
| July 28, 2025 | 370 | 368.76 | 368.76 | 370 | 366.38 | 107 |
| July 25, 2025 | 368 | 366.1 | 366.1 | 368 | 363.38 | 21 |
| July 24, 2025 | 358.08 | 364.1 | 364.1 | 365.41 | 356.14 | 317 |
| July 23, 2025 | 359 | 361.24 | 361.24 | 362.87 | 357.42 | 28 |
| July 22, 2025 | 345.01 | 344.95 | 344.95 | 348.81 | 344.95 | 57 |
| July 21, 2025 | 350.89 | 351.08 | 351.08 | 353.2 | 350.76 | 31 |
| July 18, 2025 | 348.54 | 347.56 | 347.56 | 349.55 | 346.96 | 10 |
| July 17, 2025 | 343.54 | 345.98 | 345.98 | 349.34 | 343.54 | 5 |
| July 16, 2025 | 342.42 | 344.45 | 344.45 | 344.45 | 342.06 | 287 |
| July 15, 2025 | 341.28 | 340.04 | 340.04 | 342.68 | 340.04 | 82 |
| July 14, 2025 | 337.1 | 336.88 | 336.88 | 338.91 | 336.11 | 162 |
| July 11, 2025 | 334.55 | 338.17 | 338.97 | 339.64 | 334.55 | 1 |
| July 10, 2025 | 335.86 | 344.05 | 344.05 | 344.05 | 335.7 | 44 |
| July 09, 2025 | 330.73 | 335.09 | 335.09 | 335.09 | 329.24 | 23 |
| July 08, 2025 | 329.53 | 330.66 | 330.66 | 330.66 | 328.25 | 38 |
| July 07, 2025 | 330.73 | 330.88 | 330.88 | 331.98 | 329.35 | 13 |
| July 03, 2025 | 335.14 | 332.97 | 332.97 | 336.05 | 331.7 | 17 |
| July 02, 2025 | 332.99 | 330.14 | 330.14 | 332.99 | 329.65 | 3 |
| July 01, 2025 | 326.25 | 329.95 | 329.95 | 331.92 | 325.5 | 44 |
| June 30, 2025 | 322.45 | 326.11 | 326.11 | 326.79 | 322.45 | 529 |
| June 27, 2025 | 325.14 | 327.72 | 327.72 | 328.59 | 325.14 | 161 |
| June 26, 2025 | 320.61 | 318.95 | 318.95 | 322.27 | 318.95 | 11 |
| June 25, 2025 | 324 | 320.18 | 320.18 | 324.88 | 320.18 | 69 |
| June 24, 2025 | 318.51 | 322.4 | 322.4 | 323.76 | 317.19 | 1,644 |
| June 23, 2025 | 314.04 | 311.11 | 311.11 | 314.51 | 311.11 | 34 |
| June 20, 2025 | 317.24 | 316.74 | 316.74 | 317.82 | 315.32 | 293 |
| June 18, 2025 | 318.2 | 316 | 316 | 318.62 | 313.35 | 250 |
| June 17, 2025 | 317.61 | 317.98 | 317.98 | 322.31 | 317.61 | 7 |
| June 16, 2025 | 322.01 | 323.89 | 323.89 | 324.7 | 320.94 | 72 |
| June 13, 2025 | 321.54 | 323.46 | 323.46 | 323.46 | 321.54 | 136 |
| June 12, 2025 | 321.02 | 320.52 | 320.52 | 323.87 | 318.87 | 9 |
| June 11, 2025 | 328.05 | 325.46 | 325.46 | 328.05 | 324.58 | 30 |
| June 10, 2025 | 325.99 | 327.39 | 327.39 | 327.39 | 325 | 5 |
| June 09, 2025 | 329.04 | 325.84 | 325.84 | 329.04 | 325.84 | 21 |
| June 06, 2025 | 327.26 | 326.03 | 326.03 | 327.26 | 324.44 | 107 |
| June 05, 2025 | 323.78 | 325.08 | 325.08 | 325.08 | 321.76 | 17 |
| June 04, 2025 | 326.73 | 324.36 | 324.36 | 326.73 | 324.36 | 5 |
| June 03, 2025 | 315.5 | 324.66 | 324.66 | 324.82 | 315.5 | 9 |
| June 02, 2025 | 321 | 315.54 | 315.54 | 322 | 314.83 | 8 |
| May 30, 2025 | 327.39 | 324.87 | 324.87 | 327.39 | 323.72 | 3 |
| May 29, 2025 | 324.95 | 324.94 | 324.94 | 324.95 | 324.94 | 4 |
| May 28, 2025 | 327.57 | 325.26 | 325.26 | 327.69 | 323.27 | 18 |
| May 27, 2025 | 322.73 | 322.39 | 322.39 | 326.42 | 321.61 | 211 |
| May 23, 2025 | 317.47 | 315.43 | 315.43 | 323.15 | 304.99 | 180 |
| May 22, 2025 | 321.73 | 321.66 | 319.84 | 321.73 | 319.41 | 14 |