436.44
+2.7399(+0.63%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 432.95 | 435.28 | 435.28 | 436.7 | 432.95 | 742 |
July 29, 2025 | 431.9 | 433.7 | 433.7 | 434.55 | 428.32 | 402 |
July 28, 2025 | 428.88 | 429.02 | 429.02 | 429.18 | 425.55 | 250 |
July 25, 2025 | 425.98 | 427.43 | 427.43 | 427.68 | 425.98 | 38 |
July 24, 2025 | 422.17 | 424.22 | 424.22 | 425.44 | 422 | 517 |
July 23, 2025 | 420.88 | 421.61 | 421.61 | 424.06 | 419.95 | 501 |
July 22, 2025 | 422.04 | 422.41 | 422.41 | 423.59 | 419.95 | 264 |
July 21, 2025 | 420.66 | 420.6 | 420.6 | 422.56 | 418.02 | 256 |
July 18, 2025 | 421.45 | 422.82 | 422.82 | 423.36 | 416.69 | 50 |
July 17, 2025 | 416.13 | 415.28 | 415.28 | 418 | 414.31 | 10,464 |
July 16, 2025 | 414.61 | 413.98 | 415.81 | 415.81 | 410.2 | 38 |
July 15, 2025 | 413.33 | 410.99 | 410.99 | 415.85 | 410 | 10 |
July 14, 2025 | 412.28 | 413.71 | 413.71 | 418.44 | 412.02 | 136 |
July 11, 2025 | 415 | 416.78 | 416.78 | 417.56 | 415 | 60 |
July 10, 2025 | 426.91 | 418.88 | 418.88 | 426.91 | 415 | 53 |
July 09, 2025 | 417.87 | 416.07 | 416.07 | 417.87 | 415.67 | 159 |
July 08, 2025 | 422.97 | 418.64 | 418.64 | 425.61 | 416.06 | 696 |
July 07, 2025 | 423.4 | 425.56 | 425.56 | 427.41 | 423.4 | 310 |
July 03, 2025 | 423 | 424.53 | 424.53 | 426.1 | 422.06 | 1,506 |
July 02, 2025 | 422.79 | 419.45 | 419.45 | 427 | 417.65 | 1,106 |
July 01, 2025 | 420.12 | 419.79 | 419.79 | 425.38 | 418.67 | 35 |
June 30, 2025 | 420.48 | 421.43 | 421.43 | 421.8 | 418.46 | 69 |
June 27, 2025 | 416.13 | 418.58 | 418.58 | 418.58 | 414.6 | 6 |
June 26, 2025 | 421.3 | 414.11 | 414.11 | 421.3 | 412.81 | 789 |
June 25, 2025 | 418.89 | 420.24 | 420.24 | 420.24 | 417.2 | 152 |
June 24, 2025 | 411.33 | 413.59 | 413.59 | 419.07 | 409.72 | 51 |
June 23, 2025 | 407.24 | 406.68 | 406.68 | 408.87 | 405.68 | 43 |
June 20, 2025 | 408.48 | 409.89 | 409.89 | 410.61 | 405.88 | 136 |
June 18, 2025 | 408.34 | 406.54 | 406.54 | 408.34 | 405.14 | 67 |
June 17, 2025 | 401 | 406.54 | 406.54 | 408.85 | 401 | 134 |
June 16, 2025 | 409.43 | 410.09 | 410.09 | 410.38 | 408.15 | 211 |
June 13, 2025 | 411.57 | 412.25 | 412.25 | 413.1 | 408.7 | 20 |
June 12, 2025 | 411.22 | 413.16 | 412.07 | 413.65 | 410.05 | 81 |
June 11, 2025 | 413.65 | 410.59 | 409.51 | 413.65 | 408.19 | 89 |
June 10, 2025 | 412.97 | 412.15 | 411.06 | 414.9 | 410.48 | 55 |
June 09, 2025 | 418.48 | 414.1 | 413.01 | 418.77 | 413.49 | 16 |
June 06, 2025 | 417.74 | 417.04 | 415.94 | 421.34 | 417.04 | 35 |
June 05, 2025 | 418.86 | 414.64 | 413.54 | 420.05 | 414.28 | 119,807 |
June 04, 2025 | 425 | 422.49 | 421.38 | 426.31 | 420.68 | 12 |
June 03, 2025 | 421 | 423.78 | 422.66 | 423.78 | 412.76 | 934 |
June 02, 2025 | 415.45 | 416.35 | 415.25 | 416.77 | 412.4 | 114 |
May 30, 2025 | 415.65 | 410.58 | 410.58 | 417.44 | 410.58 | 27 |
May 29, 2025 | 421.45 | 416.04 | 416.04 | 421.96 | 413.47 | 333 |
May 28, 2025 | 421.21 | 421.1 | 421.1 | 423.87 | 418.4 | 50 |
May 27, 2025 | 425.5 | 421.58 | 421.58 | 425.5 | 419.96 | 17 |
May 23, 2025 | 418.78 | 418.87 | 418.87 | 426.37 | 417.16 | 70 |
May 22, 2025 | 430 | 423.11 | 421.05 | 430 | 420.34 | 42 |
May 21, 2025 | 422.5 | 428.65 | 428.65 | 428.66 | 416.39 | 38 |
May 20, 2025 | 427.01 | 423.03 | 423.03 | 430 | 421.41 | 79 |
May 19, 2025 | 420 | 425.62 | 425.62 | 426.84 | 420 | 85 |
May 16, 2025 | 415.8 | 421.03 | 421.03 | 429.08 | 415.8 | 394 |
May 15, 2025 | 418.22 | 423.62 | 423.62 | 424.96 | 416.91 | 179 |
May 14, 2025 | 415 | 416.12 | 416.12 | 417.94 | 411.29 | 46 |
May 13, 2025 | 416.26 | 412.78 | 412.78 | 417.19 | 412.78 | 72 |
May 12, 2025 | 408.65 | 411.43 | 411.43 | 411.72 | 408.2 | 57 |
May 09, 2025 | 408.51 | 405.19 | 405.19 | 408.51 | 405.19 | 5 |
May 08, 2025 | 415.8 | 415.83 | 415.83 | 416.39 | 410.42 | 79 |
May 07, 2025 | 413.88 | 416.17 | 416.17 | 417.18 | 413.33 | 145 |
May 06, 2025 | 400.5 | 410.63 | 410.63 | 411.46 | 400.5 | 41 |
May 05, 2025 | 404.89 | 405.29 | 405.29 | 407.23 | 399.8 | 89 |