409.38
-0.4(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 409.17 | 409.38 | 409.38 | 409.38 | 409.17 | 300 |
| August 15, 2025 | 410.8 | 409.78 | 409.78 | 410.8 | 409.78 | 19 |
| August 14, 2025 | 408.7 | 408.7 | 408.7 | 408.7 | 408.7 | 8 |
| August 13, 2025 | 409.73 | 409.73 | 409.73 | 409.73 | 409.73 | 0 |
| August 12, 2025 | 405.35 | 407.3 | 407.3 | 407.3 | 405.35 | 20 |
| August 11, 2025 | 404.53 | 404.53 | 404.53 | 404.53 | 404.53 | 0 |
| August 08, 2025 | 403.7 | 404.65 | 404.65 | 404.65 | 403.7 | 38 |
| August 07, 2025 | 402.35 | 402.35 | 402.35 | 402.35 | 402.35 | 0 |
| August 06, 2025 | 400.4 | 401.23 | 401.23 | 401.23 | 399.85 | 60 |
| August 05, 2025 | 400.8 | 398.73 | 398.73 | 400.8 | 398.73 | 13 |
| August 04, 2025 | 398.85 | 398.63 | 398.63 | 398.85 | 398.63 | 6 |
| August 01, 2025 | 395.6 | 393.58 | 393.58 | 396.5 | 393.5 | 122 |
| July 31, 2025 | 403.95 | 401.4 | 401.4 | 403.95 | 401.4 | 397 |
| July 30, 2025 | 403.05 | 401.78 | 401.78 | 403.05 | 401.78 | 313 |
| July 29, 2025 | 403.7 | 402.13 | 402.13 | 403.7 | 402.13 | 2 |
| July 28, 2025 | 403.45 | 403.45 | 403.45 | 403.45 | 403.45 | 408 |
| July 25, 2025 | 403.7 | 404.18 | 404.18 | 404.18 | 403.65 | 292 |
| July 24, 2025 | 405.03 | 405.03 | 405.03 | 405.03 | 405.03 | 0 |
| July 23, 2025 | 402.7 | 402.63 | 402.63 | 402.7 | 402.63 | 5 |
| July 22, 2025 | 399.05 | 399.33 | 399.33 | 399.5 | 399.05 | 23 |
| July 21, 2025 | 399.85 | 401.3 | 401.3 | 401.3 | 399.85 | 44 |
| July 18, 2025 | 399.13 | 398.98 | 398.98 | 400.15 | 398.98 | 203 |
| July 17, 2025 | 396.6 | 398.25 | 398.25 | 398.25 | 396.6 | 733 |
| July 16, 2025 | 394.95 | 395.55 | 395.55 | 395.55 | 394.95 | 607 |
| July 15, 2025 | 398.45 | 396.65 | 396.65 | 398.84 | 396.54 | 192 |
| July 14, 2025 | 395.74 | 396.9 | 396.9 | 396.9 | 395.74 | 50 |
| July 11, 2025 | 396.43 | 396.43 | 396.43 | 396.43 | 396.43 | 0 |
| July 10, 2025 | 397.95 | 398.18 | 398.18 | 398.18 | 397.7 | 115 |
| July 09, 2025 | 397.5 | 396.33 | 396.33 | 397.5 | 396.33 | 66 |
| July 08, 2025 | 394.9 | 394.9 | 394.9 | 394.9 | 394.9 | 0 |
| July 07, 2025 | 396.65 | 395.98 | 395.98 | 398.21 | 395.98 | 75,918 |
| July 04, 2025 | 396.35 | 396.15 | 396.15 | 396.35 | 396.15 | 10 |
| July 03, 2025 | 396.05 | 398.35 | 398.35 | 398.35 | 396.05 | 2,368 |
| July 02, 2025 | 395.05 | 395.13 | 395.13 | 395.13 | 393.8 | 2,407 |
| July 01, 2025 | 394.05 | 394.35 | 394.35 | 394.55 | 394.05 | 506 |
| June 30, 2025 | 393.6 | 393.6 | 393.6 | 393.6 | 393.6 | 0 |
| June 27, 2025 | 392.85 | 393.48 | 393.48 | 393.65 | 392.85 | 47 |
| June 26, 2025 | 390.43 | 390.43 | 390.43 | 390.43 | 390.43 | 0 |
| June 25, 2025 | 387.95 | 387.93 | 387.93 | 387.95 | 387.93 | 84 |
| June 24, 2025 | 387.85 | 387.6 | 387.6 | 387.85 | 387 | 608 |
| June 23, 2025 | 381.5 | 381.35 | 381.35 | 381.5 | 381.35 | 305 |
| June 20, 2025 | 382.95 | 380.8 | 380.8 | 382.95 | 380.8 | 56 |
| June 19, 2025 | 379.2 | 378.35 | 378.35 | 379.2 | 378.35 | 2,502 |
| June 18, 2025 | 381.9 | 383.33 | 383.33 | 383.33 | 381.9 | 184 |
| June 17, 2025 | 383.95 | 383.5 | 383.5 | 384 | 383.5 | 110 |
| June 16, 2025 | 385.85 | 386.38 | 386.38 | 386.95 | 385.85 | 773 |
| June 13, 2025 | 381.8 | 384.2 | 384.2 | 384.2 | 381.8 | 1,175 |
| June 12, 2025 | 384.9 | 386.65 | 386.65 | 386.65 | 384.85 | 4,703 |
| June 11, 2025 | 386.93 | 386.93 | 386.93 | 386.93 | 386.93 | 0 |
| June 10, 2025 | 384.2 | 384.85 | 384.85 | 385.3 | 384.2 | 31 |
| June 09, 2025 | 383.85 | 384 | 384 | 384 | 383.85 | 5 |
| June 06, 2025 | 382.05 | 383.18 | 383.18 | 384.25 | 382.05 | 361 |
| June 05, 2025 | 383.65 | 383.65 | 383.65 | 383.65 | 383.65 | 0 |
| June 04, 2025 | 381.5 | 382.35 | 382.35 | 382.55 | 381.5 | 7,282 |
| June 03, 2025 | 378.95 | 380.7 | 380.7 | 380.7 | 378.95 | 4,253 |
| June 02, 2025 | 377.7 | 377.7 | 377.7 | 377.7 | 377.7 | 4,262 |
| May 30, 2025 | 377.2 | 376.85 | 376.85 | 377.2 | 375.75 | 4,017 |
| May 29, 2025 | 378.1 | 377.93 | 377.93 | 378.1 | 376.87 | 224 |
| May 28, 2025 | 377.55 | 376.68 | 376.68 | 377.55 | 376.68 | 14 |
| May 27, 2025 | 376.6 | 377.65 | 377.65 | 377.65 | 376.6 | 12 |