343.12
+4.12(+1.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 340 | 339 | 339 | 340 | 339 | 94 |
| September 04, 2025 | 337.15 | 340.44 | 338.3 | 340.44 | 337.15 | 94 |
| September 03, 2025 | 337.24 | 336.32 | 336.32 | 337.24 | 336 | 16 |
| September 02, 2025 | 337.78 | 336.44 | 336.44 | 337.78 | 335.46 | 184 |
| August 29, 2025 | 349.13 | 344.17 | 344.17 | 349.75 | 343.14 | 6,195 |
| August 28, 2025 | 351.56 | 349.7 | 349.7 | 352.05 | 349.39 | 99 |
| August 27, 2025 | 354.75 | 349 | 349 | 354.78 | 348.51 | 100 |
| August 26, 2025 | 347.95 | 356.2 | 356.2 | 356.2 | 347.95 | 61 |
| August 22, 2025 | 350 | 349.88 | 349.88 | 352.36 | 340.1 | 26 |
| August 21, 2025 | 339.62 | 340.59 | 340.59 | 341.93 | 338 | 25,065 |
| August 20, 2025 | 341.81 | 337.71 | 337.71 | 343.49 | 337.71 | 10 |
| August 19, 2025 | 342.75 | 344.47 | 344.47 | 346.23 | 342.75 | 106 |
| August 18, 2025 | 337.51 | 340.78 | 340.78 | 343.07 | 335.96 | 145 |
| August 15, 2025 | 345.2 | 345.05 | 343.74 | 348 | 342.63 | 330 |
| August 14, 2025 | 350.62 | 346.11 | 344.8 | 350.62 | 346.11 | 173 |
| August 13, 2025 | 342.44 | 344.98 | 343.67 | 347.09 | 342.42 | 69 |
| August 12, 2025 | 330.6 | 335.91 | 334.63 | 336.53 | 330.06 | 53 |
| August 11, 2025 | 332.39 | 332.69 | 331.43 | 336.17 | 329.84 | 53 |
| August 08, 2025 | 333 | 335.84 | 335.84 | 337.88 | 332.98 | 138 |
| August 07, 2025 | 333.6 | 332.45 | 334.09 | 336.54 | 330.38 | 20 |
| August 06, 2025 | 327.09 | 321.97 | 321.97 | 338 | 306.26 | 1,203 |
| August 05, 2025 | 350.16 | 344.59 | 344.59 | 350.16 | 342.21 | 42 |
| August 04, 2025 | 345.65 | 347.31 | 347.31 | 348.17 | 345.1 | 134 |
| August 01, 2025 | 344.35 | 339.8 | 339.8 | 349.77 | 337.1 | 79 |
| July 31, 2025 | 348.49 | 352.68 | 352.68 | 354.35 | 347 | 87 |
| July 30, 2025 | 356.11 | 353.94 | 353.94 | 356.11 | 353.46 | 36 |
| July 29, 2025 | 359.89 | 355.56 | 355.56 | 359.89 | 354.64 | 21 |
| July 28, 2025 | 359.97 | 359.12 | 359.12 | 359.97 | 356.42 | 51 |
| July 25, 2025 | 360.3 | 357.34 | 356.88 | 360.3 | 356.15 | 282 |
| July 24, 2025 | 355 | 360.43 | 360.43 | 360.43 | 355 | 102 |
| July 23, 2025 | 355.95 | 357.75 | 357.75 | 359.29 | 354 | 102 |
| July 22, 2025 | 353.16 | 351.97 | 351.97 | 353.16 | 348.17 | 58 |
| July 21, 2025 | 356.5 | 355.8 | 355.8 | 357.28 | 355.8 | 165 |
| July 18, 2025 | 359 | 361.95 | 361.95 | 361.95 | 356.46 | 8 |
| July 17, 2025 | 354 | 356.44 | 356.44 | 357.43 | 352.95 | 200 |
| July 16, 2025 | 351.21 | 351.16 | 351.16 | 355.24 | 346.85 | 185 |
| July 15, 2025 | 345.5 | 349.6 | 349.6 | 350 | 343.55 | 161 |
| July 14, 2025 | 343 | 342.99 | 342.99 | 343 | 340 | 7,263 |
| July 11, 2025 | 341.38 | 343.3 | 343.3 | 343.45 | 340.08 | 61 |
| July 10, 2025 | 341 | 344.15 | 344.15 | 344.67 | 340.21 | 20 |
| July 09, 2025 | 341.9 | 341.52 | 341.52 | 341.9 | 337.56 | 93 |
| July 08, 2025 | 349.95 | 340.22 | 340.22 | 349.95 | 338.55 | 22 |
| July 07, 2025 | 357.66 | 346.5 | 346.5 | 357.66 | 342 | 253 |
| July 03, 2025 | 346.85 | 346.72 | 346.72 | 347.6 | 345 | 143 |
| July 02, 2025 | 340.16 | 341.26 | 341.26 | 341.35 | 337.98 | 188 |
| July 01, 2025 | 328.94 | 337.49 | 337.49 | 337.49 | 328.94 | 42 |
| June 30, 2025 | 332 | 331.58 | 331.58 | 332 | 328.5 | 91 |
| June 27, 2025 | 326.89 | 330.01 | 330.01 | 330.93 | 326.81 | 479 |
| June 26, 2025 | 323.82 | 324.68 | 324.68 | 325.17 | 322.73 | 3,162 |
| June 25, 2025 | 327 | 322.35 | 322.35 | 329.15 | 322.35 | 43 |
| June 24, 2025 | 326 | 326.59 | 326.59 | 327.44 | 324.69 | 26 |
| June 23, 2025 | 320.71 | 319.3 | 319.3 | 321.5 | 319.3 | 33 |
| June 20, 2025 | 324.98 | 319.11 | 319.11 | 325.51 | 319.11 | 173 |
| June 18, 2025 | 320.18 | 324.51 | 324.51 | 324.9 | 319.53 | 325 |
| June 17, 2025 | 309 | 323.05 | 323.05 | 323.05 | 309 | 11 |
| June 16, 2025 | 318.66 | 325.66 | 325.66 | 325.66 | 317.83 | 65 |
| June 13, 2025 | 321.38 | 322.51 | 322.51 | 323.7 | 318.86 | 266 |
| June 12, 2025 | 323.1 | 324.53 | 324.53 | 325.8 | 321.69 | 200 |
| June 11, 2025 | 327.99 | 324.51 | 324.51 | 327.99 | 323.78 | 124 |
| June 10, 2025 | 325.4 | 324.13 | 324.13 | 326 | 322.23 | 56 |