442.45
+4.4347(+1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 438.99 | 443.27 | 443.27 | 444 | 431 | 1,056 |
| August 15, 2025 | 438.72 | 438.02 | 439.17 | 441.1 | 436.5 | 340 |
| August 14, 2025 | 442 | 436.45 | 436.45 | 443.9 | 435.55 | 1,420 |
| August 13, 2025 | 431.56 | 439.34 | 439.34 | 439.35 | 424.05 | 1,011 |
| August 12, 2025 | 426 | 427.49 | 427.49 | 428.79 | 424.6 | 562 |
| August 11, 2025 | 425.37 | 425.7 | 425.7 | 427.49 | 422 | 1,139 |
| August 08, 2025 | 432.8 | 425.72 | 425.46 | 433.55 | 424.11 | 3,280 |
| August 07, 2025 | 433.99 | 430.6 | 430.15 | 435.58 | 428.13 | 1,317 |
| August 06, 2025 | 428.53 | 434.1 | 434.1 | 436.24 | 427 | 2,244 |
| August 05, 2025 | 424.17 | 427.38 | 427.38 | 430.06 | 423 | 1,276 |
| August 04, 2025 | 421.88 | 420.03 | 420.03 | 423.21 | 410 | 995 |
| August 01, 2025 | 418.88 | 421.5 | 421.5 | 423.21 | 417.73 | 1,155 |
| July 31, 2025 | 417.52 | 420.21 | 420.21 | 421.59 | 412.57 | 1,359 |
| July 30, 2025 | 420.9 | 420.78 | 420.78 | 422.99 | 419 | 1,005 |
| July 29, 2025 | 423.1 | 417.6 | 417.6 | 424 | 417.6 | 1,569 |
| July 28, 2025 | 424.08 | 422.31 | 422.31 | 428.98 | 421.6 | 4,204 |
| July 25, 2025 | 420.19 | 424.97 | 424.82 | 425.41 | 418.53 | 2,903 |
| July 24, 2025 | 421.06 | 424.86 | 424.86 | 426.94 | 420.35 | 4,472 |
| July 23, 2025 | 414.5 | 421.8 | 421.8 | 423.35 | 411.14 | 8,743 |
| July 22, 2025 | 463.99 | 422.52 | 422.52 | 464.89 | 416.41 | 15,519 |
| July 21, 2025 | 463.01 | 465.28 | 465.28 | 467.21 | 461.17 | 985 |
| July 18, 2025 | 470 | 470.51 | 470.51 | 471.43 | 461.3 | 625 |
| July 17, 2025 | 471.52 | 470.53 | 470.53 | 474.43 | 468.82 | 588 |
| July 16, 2025 | 470 | 467.78 | 471.05 | 472.35 | 466.44 | 806 |
| July 15, 2025 | 473.94 | 472.96 | 472.96 | 474 | 468.7 | 855 |
| July 14, 2025 | 469.5 | 472.98 | 472.98 | 474.69 | 468.45 | 1,137 |
| July 11, 2025 | 465 | 467.16 | 467.16 | 467.16 | 461.67 | 4,161 |
| July 10, 2025 | 459 | 462.5 | 462.5 | 462.66 | 456.16 | 735 |
| July 09, 2025 | 464 | 463.62 | 463.62 | 466 | 460.5 | 1,033 |
| July 08, 2025 | 469.02 | 463.55 | 463.55 | 469.02 | 460.77 | 1,309 |
| July 07, 2025 | 465.7 | 465.81 | 465.81 | 470.73 | 461 | 1,857 |
| July 03, 2025 | 463.62 | 462.9 | 462.9 | 464.83 | 461.02 | 703 |
| July 02, 2025 | 470.38 | 463.81 | 463.81 | 470.38 | 459.09 | 676 |
| July 01, 2025 | 464.1 | 463.96 | 463.96 | 469.42 | 460 | 799 |
| June 30, 2025 | 460.88 | 462.4 | 462.4 | 462.46 | 457.6 | 1,750 |
| June 27, 2025 | 457 | 458.31 | 458.31 | 459.12 | 451.38 | 1,733 |
| June 26, 2025 | 458.19 | 460.28 | 460.28 | 464.18 | 458.18 | 1,602 |
| June 25, 2025 | 461.59 | 458.08 | 458.08 | 464.88 | 458.08 | 2,500 |
| June 24, 2025 | 466.5 | 458.29 | 458.29 | 469 | 457.68 | 2,214 |
| June 23, 2025 | 476 | 475.34 | 475.34 | 482.5 | 470 | 5,020 |
| June 20, 2025 | 475 | 469.69 | 469.69 | 475 | 461.28 | 5,156 |
| June 18, 2025 | 481.6 | 471.97 | 471.97 | 482.9 | 469.67 | 4,699 |
| June 17, 2025 | 476.76 | 480.26 | 480.26 | 481.49 | 468.07 | 3,486 |
| June 16, 2025 | 494.4 | 467.55 | 467.55 | 498.85 | 466.5 | 5,468 |
| June 13, 2025 | 481 | 485.39 | 485.39 | 515.25 | 469.89 | 6,119 |
| June 12, 2025 | 457.21 | 466.87 | 466.87 | 467.1 | 457 | 1,250 |
| June 11, 2025 | 476 | 454.59 | 454.59 | 476 | 443.23 | 7,917 |
| June 10, 2025 | 480.06 | 481.08 | 480.99 | 482.37 | 476 | 177 |
| June 09, 2025 | 481.92 | 481.49 | 481.49 | 482.2 | 476.38 | 1,310 |
| June 06, 2025 | 479.71 | 479.88 | 479.88 | 481.78 | 475.9 | 616 |
| June 05, 2025 | 483.2 | 475 | 475 | 485 | 471.86 | 1,071 |
| June 04, 2025 | 481.63 | 485.74 | 485.74 | 486.5 | 481.5 | 1,079 |
| June 03, 2025 | 477.9 | 480.47 | 480.47 | 480.97 | 475.63 | 839 |
| June 02, 2025 | 478.26 | 474.46 | 474.46 | 480 | 474 | 1,448 |
| May 30, 2025 | 473.69 | 477.71 | 475.86 | 478.61 | 471.57 | 480 |
| May 29, 2025 | 474.06 | 470.2 | 470.2 | 474.06 | 465 | 746 |
| May 28, 2025 | 477 | 472.05 | 472.05 | 478.88 | 470.95 | 701 |
| May 27, 2025 | 471.12 | 473.59 | 473.59 | 473.59 | 468.59 | 591 |
| May 23, 2025 | 470.93 | 467.06 | 467.06 | 470.93 | 465.61 | 454 |
| May 22, 2025 | 470.51 | 471.54 | 471.02 | 471.79 | 467.14 | 461 |