356.84
-0.2552(-0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 355.99 | 356.81 | 356.81 | 358.45 | 352.83 | 3,067 |
| August 15, 2025 | 350.06 | 357.1 | 357.1 | 357.1 | 348.29 | 2,179 |
| August 14, 2025 | 352.25 | 349.16 | 349.16 | 353.43 | 346.03 | 8,159 |
| August 13, 2025 | 339 | 347.16 | 347.16 | 348.69 | 338.1 | 4,007 |
| August 12, 2025 | 334.04 | 337.05 | 337.05 | 338.37 | 330.05 | 4,532 |
| August 11, 2025 | 341.7 | 335.25 | 335.25 | 345.14 | 333 | 3,256 |
| August 08, 2025 | 339.03 | 340.4 | 340.24 | 341.46 | 336.3 | 2,089 |
| August 07, 2025 | 345.44 | 333.05 | 333.05 | 348.86 | 332.86 | 11,797 |
| August 06, 2025 | 339.95 | 343.58 | 343.57 | 344.07 | 339 | 2,641 |
| August 05, 2025 | 340 | 341.18 | 341.18 | 342.76 | 337 | 5,521 |
| August 04, 2025 | 348.69 | 347.85 | 347.85 | 353 | 338.66 | 5,116 |
| August 01, 2025 | 358.36 | 350.63 | 350.63 | 360 | 349.43 | 2,568 |
| July 31, 2025 | 363.48 | 359.33 | 359.33 | 365.58 | 354.27 | 3,087 |
| July 30, 2025 | 371 | 370.3 | 370.3 | 374.95 | 365.05 | 1,376 |
| July 29, 2025 | 370.05 | 373.88 | 373.88 | 376.04 | 369.12 | 3,070 |
| July 28, 2025 | 372 | 369.29 | 371.22 | 372.3 | 369.17 | 1,325 |
| July 25, 2025 | 371.96 | 371.83 | 370.88 | 372.6 | 369.75 | 1,108 |
| July 24, 2025 | 371.95 | 373.22 | 373.22 | 375.99 | 370.9 | 3,581 |
| July 23, 2025 | 374 | 372.63 | 372.63 | 374 | 369.55 | 4,067 |
| July 22, 2025 | 367.68 | 372.75 | 372.75 | 373.96 | 367.68 | 2,863 |
| July 21, 2025 | 366.2 | 365.69 | 365.31 | 368 | 363.66 | 12,718 |
| July 18, 2025 | 367 | 366.35 | 366.35 | 367.73 | 364 | 25,317 |
| July 17, 2025 | 362.5 | 365.79 | 365.79 | 366.26 | 359.92 | 1,541 |
| July 16, 2025 | 363.72 | 361.43 | 361.43 | 365.55 | 358.9 | 1,813 |
| July 15, 2025 | 367.65 | 365.62 | 365.62 | 368.33 | 363.96 | 5,487 |
| July 14, 2025 | 363.72 | 365.86 | 365.86 | 366 | 360.74 | 1,516 |
| July 11, 2025 | 370.95 | 367.13 | 367.13 | 371.19 | 363.69 | 94,772 |
| July 10, 2025 | 373.7 | 367.64 | 367.64 | 373.7 | 365.83 | 1,304 |
| July 09, 2025 | 382.34 | 371.79 | 371.79 | 384.75 | 370.97 | 12,611 |
| July 08, 2025 | 377.23 | 381.28 | 381.28 | 386.36 | 377.23 | 2,045 |
| July 07, 2025 | 380.41 | 376.5 | 376.5 | 382.05 | 376.5 | 1,428 |
| July 03, 2025 | 378.67 | 380.82 | 380.82 | 382.64 | 377.81 | 7,722 |
| July 02, 2025 | 389.66 | 375.53 | 375.53 | 390.01 | 372.73 | 6,338 |
| July 01, 2025 | 386.6 | 391.5 | 391.5 | 392.35 | 381.59 | 5,213 |
| June 30, 2025 | 388.03 | 386.7 | 386.7 | 390.93 | 384.9 | 4,409 |
| June 27, 2025 | 385.31 | 388.78 | 388.78 | 390.2 | 384.5 | 5,952 |
| June 26, 2025 | 387.79 | 386.17 | 386.17 | 389.9 | 382.86 | 4,597 |
| June 25, 2025 | 382.48 | 384.19 | 384.19 | 387.94 | 382.31 | 2,231 |
| June 24, 2025 | 382.33 | 380.24 | 380.24 | 385 | 379.24 | 3,627 |
| June 23, 2025 | 375 | 376.86 | 378.42 | 380.09 | 372.77 | 2,572 |
| June 20, 2025 | 377 | 377.53 | 375.2 | 381.89 | 374.73 | 5,357 |
| June 18, 2025 | 383.45 | 380.76 | 380.1 | 385.29 | 378.5 | 3,809 |
| June 17, 2025 | 398.83 | 384.29 | 384.29 | 399.2 | 383.75 | 55,275 |
| June 16, 2025 | 392.97 | 396.66 | 396.66 | 404.89 | 391.25 | 8,478 |
| June 13, 2025 | 405.97 | 393.08 | 392.24 | 406.62 | 383.98 | 25,994 |
| June 12, 2025 | 413.61 | 413.4 | 415.68 | 416.59 | 411.18 | 1,819 |
| June 11, 2025 | 416.1 | 413.9 | 413.9 | 416.89 | 412.4 | 2,291 |
| June 10, 2025 | 417.98 | 416.71 | 416.71 | 419.85 | 414.53 | 961 |
| June 09, 2025 | 417.5 | 418.53 | 418.53 | 418.99 | 415.21 | 1,215 |
| June 06, 2025 | 418.53 | 416.86 | 416.86 | 419.68 | 415.29 | 1,244 |
| June 05, 2025 | 415 | 419.2 | 419.2 | 421.47 | 413.91 | 2,325 |
| June 04, 2025 | 412.5 | 414.26 | 414.26 | 415.92 | 410 | 1,164 |
| June 03, 2025 | 403.9 | 410.79 | 410.79 | 411.51 | 402 | 2,066 |
| June 02, 2025 | 408.83 | 401.35 | 401.35 | 409.42 | 396.88 | 2,235 |
| May 30, 2025 | 412.8 | 412.82 | 412.82 | 415.82 | 411.59 | 722 |
| May 29, 2025 | 417 | 412.07 | 412.07 | 417 | 410.59 | 4,875 |
| May 28, 2025 | 412 | 413.03 | 413.03 | 416.42 | 412 | 2,168 |
| May 27, 2025 | 413 | 414.28 | 414.28 | 414.74 | 411.53 | 3,860 |
| May 23, 2025 | 404.15 | 409.75 | 409.75 | 411.16 | 404.15 | 3,011 |
| May 22, 2025 | 411.75 | 415.72 | 415.72 | 417.95 | 411.75 | 2,430 |