360.22
-2.89(-0.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 364.4 | 360.22 | 361.5 | 364.58 | 360.22 | 61 |
| August 15, 2025 | 362.94 | 363.11 | 363.11 | 370.48 | 362.81 | 59 |
| August 14, 2025 | 363.67 | 364.63 | 363.84 | 371.13 | 363.67 | 75 |
| August 13, 2025 | 360.65 | 362.06 | 362.06 | 364.52 | 359.33 | 1,251 |
| August 12, 2025 | 350.72 | 356.15 | 356.15 | 360.51 | 350.72 | 79 |
| August 11, 2025 | 353.41 | 352.89 | 352.89 | 354.37 | 350.5 | 119 |
| August 08, 2025 | 349.84 | 351.46 | 351.46 | 352.15 | 348.96 | 7 |
| August 07, 2025 | 352.95 | 348.15 | 348.15 | 354.99 | 348.03 | 11 |
| August 06, 2025 | 352 | 352.54 | 352.54 | 353.17 | 348.26 | 16 |
| August 05, 2025 | 349.75 | 351.3 | 351.3 | 351.3 | 345.49 | 336 |
| August 04, 2025 | 345.1 | 343.28 | 343.28 | 347.32 | 342.74 | 90 |
| August 01, 2025 | 330.88 | 335.84 | 335.84 | 342.78 | 328.88 | 290 |
| July 31, 2025 | 329.79 | 331.46 | 331.46 | 333.8 | 329.48 | 219 |
| July 30, 2025 | 335.82 | 335 | 335 | 336.69 | 333.81 | 138 |
| July 29, 2025 | 335.39 | 335.1 | 335.1 | 336.87 | 334.15 | 75,707 |
| July 28, 2025 | 346 | 338.22 | 334.6 | 346 | 334.6 | 166 |
| July 25, 2025 | 342 | 340.75 | 340.75 | 342.99 | 338.9 | 710 |
| July 24, 2025 | 341.14 | 344.89 | 344.89 | 346.96 | 339.95 | 15 |
| July 23, 2025 | 344.11 | 341.79 | 341.79 | 344.78 | 341.15 | 62 |
| July 22, 2025 | 328 | 332.71 | 332.71 | 338 | 327.5 | 785 |
| July 21, 2025 | 339.71 | 341.79 | 341.79 | 345.1 | 339.71 | 64 |
| July 18, 2025 | 339.89 | 338.39 | 338.39 | 344.73 | 334.81 | 178 |
| July 17, 2025 | 339.75 | 338.7 | 338.7 | 341.25 | 337.89 | 18 |
| July 16, 2025 | 338.93 | 337.83 | 337.83 | 340.72 | 335.51 | 70 |
| July 15, 2025 | 345.33 | 343.62 | 343.62 | 345.85 | 343 | 51 |
| July 14, 2025 | 343.26 | 343.25 | 343.25 | 345.91 | 343.25 | 24 |
| July 11, 2025 | 347.62 | 345.64 | 345.64 | 349.7 | 345.3 | 226 |
| July 10, 2025 | 353.14 | 352.89 | 352.89 | 354.11 | 349.71 | 193 |
| July 09, 2025 | 347.59 | 346.94 | 346.94 | 347.68 | 345.97 | 128 |
| July 08, 2025 | 345.81 | 344.78 | 344.78 | 347.58 | 344.01 | 96 |
| July 07, 2025 | 352.96 | 349.27 | 349.27 | 353.22 | 345.56 | 78 |
| July 03, 2025 | 352.45 | 353.91 | 353.91 | 355.51 | 351.86 | 564 |
| July 02, 2025 | 353.98 | 353.19 | 353.19 | 356.09 | 351.53 | 127 |
| July 01, 2025 | 342.63 | 355.83 | 355.83 | 358.38 | 341 | 1,582 |
| June 30, 2025 | 345.36 | 342.88 | 342.88 | 345.55 | 342.51 | 20 |
| June 27, 2025 | 342.55 | 348.09 | 348.09 | 348.09 | 341.95 | 210 |
| June 26, 2025 | 350 | 341.7 | 341.7 | 350 | 340.5 | 163 |
| June 25, 2025 | 345.35 | 342.18 | 342.18 | 345.45 | 341.8 | 73 |
| June 24, 2025 | 338.02 | 342.81 | 342.81 | 348.62 | 338.02 | 96 |
| June 23, 2025 | 334 | 333.07 | 333.07 | 335.98 | 330.93 | 233 |
| June 20, 2025 | 336.98 | 331.37 | 331.37 | 336.98 | 330.25 | 141 |
| June 18, 2025 | 331.64 | 332.51 | 332.51 | 333.96 | 329.85 | 86 |
| June 17, 2025 | 334.32 | 332.19 | 332.19 | 335 | 332.19 | 303 |
| June 16, 2025 | 337.78 | 336.59 | 336.59 | 339.97 | 335.9 | 273 |
| June 13, 2025 | 347.63 | 339.57 | 339.57 | 349 | 339.57 | 296 |
| June 12, 2025 | 359.23 | 355.4 | 355.4 | 359.23 | 354.46 | 39 |
| June 11, 2025 | 360.73 | 361.95 | 361.95 | 362.05 | 358.92 | 177 |
| June 10, 2025 | 361.12 | 359.07 | 359.07 | 361.12 | 357.03 | 50 |
| June 09, 2025 | 359.58 | 359.3 | 359.3 | 359.58 | 356.03 | 390 |
| June 06, 2025 | 362.64 | 359.99 | 359.99 | 362.64 | 358.4 | 10 |
| June 05, 2025 | 362.57 | 359.69 | 359.69 | 363.55 | 359.69 | 635 |
| June 04, 2025 | 357.25 | 362.55 | 362.55 | 362.55 | 355.87 | 172 |
| June 03, 2025 | 355.1 | 356.57 | 356.57 | 357.7 | 352.21 | 535 |
| June 02, 2025 | 353.94 | 353.56 | 353.56 | 355.87 | 350.95 | 220 |
| May 30, 2025 | 354.23 | 354.18 | 354.18 | 356.43 | 352.64 | 7 |
| May 29, 2025 | 357.04 | 356.57 | 356.57 | 358.05 | 354.55 | 424 |
| May 28, 2025 | 356.66 | 356.65 | 356.65 | 360.05 | 356.42 | 15 |
| May 27, 2025 | 358.58 | 356.15 | 356.15 | 358.86 | 355.5 | 68 |
| May 23, 2025 | 350.8 | 351.51 | 351.51 | 352.13 | 348.21 | 173 |
| May 22, 2025 | 352.76 | 353.3 | 353.3 | 353.94 | 351.46 | 285 |