405.68
-1.6863(-0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 403.85 | 405.68 | 405.68 | 406.9 | 401.37 | 340 |
| August 21, 2025 | 410.17 | 407.37 | 407.37 | 411.14 | 407.37 | 237 |
| August 20, 2025 | 401.95 | 409.32 | 409.32 | 409.46 | 400.85 | 219 |
| August 19, 2025 | 400.29 | 402.42 | 402.42 | 404.85 | 392.34 | 114 |
| August 18, 2025 | 395.79 | 395.99 | 395.99 | 396.59 | 394.45 | 83 |
| August 15, 2025 | 393.6 | 389.14 | 389.14 | 396.28 | 386.77 | 34 |
| August 14, 2025 | 388.72 | 392.19 | 392.19 | 392.22 | 388.62 | 176 |
| August 13, 2025 | 391.6 | 388.71 | 388.71 | 392.68 | 388.7 | 716 |
| August 12, 2025 | 383.53 | 389.55 | 388.89 | 389.55 | 383.53 | 556 |
| August 11, 2025 | 381.76 | 383.27 | 383.27 | 384.69 | 381.76 | 112 |
| August 08, 2025 | 373.14 | 380.65 | 380.65 | 380.65 | 373.14 | 177 |
| August 07, 2025 | 367.1 | 370.29 | 370.29 | 372.19 | 367.1 | 254 |
| August 06, 2025 | 366.25 | 366.71 | 366.71 | 369.94 | 364.03 | 82 |
| August 05, 2025 | 364.21 | 365.77 | 365.77 | 366.29 | 362.77 | 54 |
| August 04, 2025 | 357.83 | 364.18 | 364.18 | 364.18 | 356.33 | 182 |
| August 01, 2025 | 355.01 | 355.74 | 356.33 | 358.95 | 353.96 | 234 |
| July 31, 2025 | 353.75 | 356.66 | 356.66 | 358.5 | 353.23 | 341 |
| July 30, 2025 | 345 | 351.48 | 351.48 | 351.96 | 342.95 | 188 |
| July 29, 2025 | 340.54 | 346.35 | 346.35 | 348.14 | 340.54 | 13,163 |
| July 28, 2025 | 332.77 | 338.72 | 338.72 | 338.72 | 330.88 | 511 |
| July 25, 2025 | 348.1 | 334 | 334 | 355 | 326 | 2,114 |
| July 24, 2025 | 357 | 347.78 | 347.78 | 357 | 344.56 | 694 |
| July 23, 2025 | 351.72 | 353 | 353 | 354.18 | 351.72 | 67 |
| July 22, 2025 | 370 | 373.74 | 373.74 | 374.27 | 349.65 | 912 |
| July 21, 2025 | 358.4 | 361.69 | 361.69 | 363.92 | 358.4 | 88 |
| July 18, 2025 | 363.52 | 361.98 | 361.98 | 364.84 | 361.21 | 3,467 |
| July 17, 2025 | 364.5 | 361.67 | 361.67 | 365.17 | 359.14 | 2 |
| July 16, 2025 | 365 | 363.27 | 363.27 | 365 | 356.95 | 88 |
| July 15, 2025 | 379.54 | 368.7 | 368.7 | 382.81 | 368.7 | 692 |
| July 14, 2025 | 378.12 | 376.92 | 376.92 | 378.22 | 372.24 | 137 |
| July 11, 2025 | 375.21 | 374.98 | 374.98 | 376.84 | 374 | 1,790 |
| July 10, 2025 | 374.36 | 376.83 | 376.83 | 376.83 | 368.91 | 17 |
| July 09, 2025 | 377.63 | 376.76 | 376.76 | 377.63 | 375.41 | 153 |
| July 08, 2025 | 376.69 | 380.83 | 380.83 | 380.93 | 375.25 | 7 |
| July 07, 2025 | 376.79 | 376.68 | 376.68 | 378 | 375.39 | 58 |
| July 03, 2025 | 376.38 | 375.7 | 375.7 | 378.47 | 373.93 | 635 |
| July 02, 2025 | 386.98 | 382.64 | 382.64 | 389.73 | 381.14 | 5,928 |
| July 01, 2025 | 383.05 | 388.17 | 388.17 | 389.24 | 383.05 | 144 |
| June 30, 2025 | 378 | 379.94 | 379.94 | 381.13 | 375.83 | 70 |
| June 27, 2025 | 380.54 | 380.8 | 380.8 | 382.75 | 377.8 | 140 |
| June 26, 2025 | 377.27 | 379.45 | 379.45 | 387 | 377.27 | 299 |
| June 25, 2025 | 377.32 | 371.5 | 371.5 | 380 | 369.96 | 56 |
| June 24, 2025 | 378.93 | 375.91 | 375.91 | 378.93 | 373.62 | 230 |
| June 23, 2025 | 380 | 376.16 | 376.16 | 380.01 | 375.39 | 31 |
| June 20, 2025 | 375.38 | 377.07 | 377.07 | 378.54 | 375.38 | 40 |
| June 18, 2025 | 370.88 | 380.04 | 380.04 | 380.04 | 370.83 | 76 |
| June 17, 2025 | 363.69 | 368.76 | 368.76 | 368.76 | 363.03 | 39 |
| June 16, 2025 | 372.89 | 362.28 | 362.28 | 372.89 | 354.22 | 46 |
| June 13, 2025 | 370 | 371.28 | 371.28 | 374.38 | 368.05 | 10 |
| June 12, 2025 | 368.09 | 370.6 | 370.6 | 370.6 | 366.33 | 26 |
| June 11, 2025 | 361.63 | 369.92 | 369.92 | 370.08 | 361.63 | 298 |
| June 10, 2025 | 367.1 | 367.42 | 367.42 | 368.61 | 358.55 | 363 |
| June 09, 2025 | 374.36 | 357.6 | 357.6 | 375.14 | 356.38 | 744 |
| June 06, 2025 | 382.57 | 383.92 | 383.92 | 386.13 | 380.78 | 44 |
| June 05, 2025 | 382.35 | 381.96 | 381.96 | 384.23 | 381.22 | 45 |
| June 04, 2025 | 385.25 | 385.28 | 385.28 | 385.47 | 384.44 | 156 |
| June 03, 2025 | 380.76 | 381.21 | 381.21 | 383.38 | 378.15 | 79 |
| June 02, 2025 | 377.54 | 378.57 | 380.5 | 381.05 | 376.6 | 10 |
| May 30, 2025 | 376.83 | 378.64 | 378.64 | 380.1 | 376.83 | 272 |
| May 29, 2025 | 385.94 | 385.92 | 385.92 | 386.11 | 384.02 | 61 |