350.62
-1.64(-0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 349.76 | 350.62 | 350.62 | 351.83 | 348.84 | 224 |
| August 15, 2025 | 355 | 352.26 | 352.26 | 356.46 | 350.8 | 100 |
| August 14, 2025 | 352.89 | 355.21 | 355.21 | 358.49 | 352 | 2,201 |
| August 13, 2025 | 369.27 | 354.47 | 354.47 | 369.27 | 352.08 | 506 |
| August 12, 2025 | 359.5 | 361.82 | 361.82 | 362.94 | 359.19 | 383 |
| August 11, 2025 | 363.33 | 358.86 | 358.86 | 363.33 | 358.86 | 928 |
| August 08, 2025 | 362.5 | 361.49 | 361.49 | 363.72 | 359.65 | 4,295 |
| August 07, 2025 | 360.87 | 358.39 | 358.39 | 361.71 | 355.13 | 915 |
| August 06, 2025 | 358.72 | 360.17 | 359.13 | 362.18 | 354.6 | 1,107 |
| August 05, 2025 | 392.9 | 362.56 | 361.51 | 392.9 | 354 | 2,445 |
| August 04, 2025 | 394.5 | 383.95 | 383.95 | 394.5 | 382.71 | 649 |
| August 01, 2025 | 376.15 | 374.99 | 374.99 | 381.81 | 373.37 | 617 |
| July 31, 2025 | 393 | 390.23 | 390.23 | 396.09 | 387.07 | 311 |
| July 30, 2025 | 390.02 | 391.28 | 391.28 | 393.41 | 388.47 | 3,975 |
| July 29, 2025 | 394 | 390.69 | 390.69 | 399 | 387.09 | 406 |
| July 28, 2025 | 394.99 | 395.36 | 395.36 | 398.42 | 391.93 | 401 |
| July 25, 2025 | 389 | 388.9 | 388.9 | 391.5 | 387.59 | 209 |
| July 24, 2025 | 382.5 | 385.46 | 385.46 | 385.46 | 380.27 | 202 |
| July 23, 2025 | 377.27 | 378.32 | 378.32 | 381.75 | 376.54 | 765 |
| July 22, 2025 | 370.01 | 368.9 | 368.9 | 373.31 | 365.96 | 649 |
| July 21, 2025 | 379.7 | 375.5 | 376.92 | 379.7 | 374.04 | 434 |
| July 18, 2025 | 382.3 | 383.5 | 383.5 | 384.32 | 381.3 | 452 |
| July 17, 2025 | 369.5 | 377.81 | 377.81 | 379.76 | 369.5 | 890 |
| July 16, 2025 | 362.12 | 361.69 | 361.69 | 363.96 | 359.47 | 552 |
| July 15, 2025 | 366.15 | 365.53 | 362.87 | 370.99 | 361.81 | 908 |
| July 14, 2025 | 359.84 | 358.84 | 358.84 | 360.05 | 356.98 | 177 |
| July 11, 2025 | 356.68 | 360.8 | 360.8 | 361 | 355.39 | 219 |
| July 10, 2025 | 360.56 | 357.02 | 357.02 | 361.84 | 348.09 | 405 |
| July 09, 2025 | 360.4 | 360.35 | 360.35 | 360.59 | 356.82 | 492 |
| July 08, 2025 | 359 | 356.23 | 356.23 | 361.08 | 354.1 | 293 |
| July 07, 2025 | 361.86 | 361.03 | 361.03 | 362.22 | 356.41 | 358 |
| July 03, 2025 | 359.86 | 362.74 | 362.74 | 363.3 | 358.14 | 951 |
| July 02, 2025 | 355.21 | 356.23 | 356.23 | 357.16 | 353.22 | 239 |
| July 01, 2025 | 357 | 354.51 | 354.51 | 357 | 350.61 | 690 |
| June 30, 2025 | 355 | 355.06 | 355.06 | 356.21 | 352.81 | 555 |
| June 27, 2025 | 352 | 356.33 | 356.33 | 357.2 | 352 | 4,965 |
| June 26, 2025 | 343.67 | 347.48 | 347.48 | 347.75 | 342.85 | 2,575 |
| June 25, 2025 | 345.85 | 342.66 | 342.66 | 347.16 | 342.27 | 742 |
| June 24, 2025 | 337.25 | 340.28 | 340.28 | 341.01 | 335.05 | 5,207 |
| June 23, 2025 | 331.52 | 330.03 | 330.03 | 331.69 | 325.03 | 718 |
| June 20, 2025 | 330.2 | 332.73 | 332.73 | 337.46 | 330.2 | 329 |
| June 18, 2025 | 330.7 | 336.03 | 336.03 | 337.87 | 329.47 | 709 |
| June 17, 2025 | 337.22 | 333.2 | 333.2 | 338.41 | 333.2 | 396 |
| June 16, 2025 | 318.87 | 334.89 | 334.89 | 339.03 | 318.87 | 750 |
| June 13, 2025 | 324.17 | 327.31 | 327.31 | 328.15 | 324 | 362 |
| June 12, 2025 | 324.75 | 328.64 | 328.64 | 330.79 | 323 | 134 |
| June 11, 2025 | 323.67 | 326.3 | 326.3 | 327.38 | 321.36 | 2,562 |
| June 10, 2025 | 326.94 | 320.03 | 320.03 | 327.9 | 319.06 | 358 |
| June 09, 2025 | 333 | 332.32 | 332.32 | 333.07 | 328.4 | 624 |
| June 06, 2025 | 330.92 | 330.7 | 330.7 | 332.92 | 328.39 | 380 |
| June 05, 2025 | 328.87 | 327.56 | 327.56 | 328.95 | 324.45 | 382 |
| June 04, 2025 | 327.07 | 328.14 | 328.14 | 329.43 | 325.95 | 231 |
| June 03, 2025 | 322.87 | 326.82 | 326.82 | 327.27 | 321.93 | 213 |
| June 02, 2025 | 317.85 | 317 | 317 | 321.92 | 312.09 | 7,636 |
| May 30, 2025 | 323.5 | 319.44 | 319.44 | 323.67 | 317.35 | 482 |
| May 29, 2025 | 336.62 | 325.25 | 325.25 | 336.62 | 324.31 | 408 |
| May 28, 2025 | 327.5 | 327.89 | 327.89 | 330.08 | 327.19 | 302 |
| May 27, 2025 | 322.1 | 328.29 | 328.29 | 328.8 | 322.1 | 3,716 |
| May 23, 2025 | 315.19 | 319.4 | 319.4 | 320.1 | 315.19 | 253 |
| May 22, 2025 | 320.9 | 321.96 | 321.96 | 322.6 | 317.75 | 765 |