362.09
+8.66(+2.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 355.8 | 362.09 | 362.09 | 362.65 | 354 | 3.06M |
| August 21, 2025 | 349.91 | 353.43 | 353.43 | 353.82 | 347 | 2.36M |
| August 20, 2025 | 361.68 | 353.43 | 353.43 | 363 | 353.2 | 3.73M |
| August 19, 2025 | 359.22 | 361.03 | 361.03 | 364.24 | 358.12 | 2.81M |
| August 18, 2025 | 355.68 | 357.24 | 357.24 | 358.39 | 353 | 2.92M |
| August 15, 2025 | 348.33 | 354.85 | 354.85 | 357.29 | 348 | 3.72M |
| August 14, 2025 | 349.5 | 348.58 | 348.58 | 351.56 | 346.1 | 3.75M |
| August 13, 2025 | 339.54 | 351.07 | 351.07 | 351.76 | 337.55 | 4.38M |
| August 12, 2025 | 333.52 | 338.43 | 338.43 | 338.76 | 330.04 | 3.57M |
| August 11, 2025 | 334.53 | 333.65 | 333.65 | 343.4 | 332.47 | 4.37M |
| August 08, 2025 | 338.68 | 341.05 | 341.05 | 341.57 | 336.37 | 3.51M |
| August 07, 2025 | 344.04 | 338.27 | 338.27 | 347.38 | 332.65 | 4.66M |
| August 06, 2025 | 341.65 | 345.62 | 345.62 | 345.66 | 339.19 | 3.35M |
| August 05, 2025 | 339.31 | 338.74 | 338.74 | 342.74 | 337.35 | 3.91M |
| August 04, 2025 | 351.16 | 338.85 | 338.85 | 351.21 | 338.04 | 6.45M |
| August 01, 2025 | 355.95 | 347.8 | 347.8 | 356.29 | 347.46 | 4.31M |
| July 31, 2025 | 362.26 | 357.69 | 357.69 | 362.5 | 354.27 | 4.51M |
| July 30, 2025 | 370.72 | 364 | 364 | 370.72 | 363.48 | 3.2M |
| July 29, 2025 | 370.45 | 370.7 | 370.7 | 376.16 | 369.71 | 4.23M |
| July 28, 2025 | 371.03 | 369.47 | 369.47 | 372.59 | 368.72 | 2.98M |
| July 25, 2025 | 372.31 | 370.74 | 370.74 | 372.41 | 369.51 | 2.05M |
| July 24, 2025 | 371.9 | 371.69 | 371.69 | 376 | 370.61 | 2.69M |
| July 23, 2025 | 373.49 | 372.46 | 372.46 | 373.99 | 369.26 | 1.99M |
| July 22, 2025 | 368 | 372.87 | 372.87 | 374.5 | 368 | 2.45M |
| July 21, 2025 | 366.49 | 367.68 | 367.68 | 368.28 | 363.13 | 2.77M |
| July 18, 2025 | 367.07 | 365.79 | 365.79 | 367.79 | 364 | 2.46M |
| July 17, 2025 | 360.6 | 366.45 | 366.45 | 366.96 | 359.28 | 3.34M |
| July 16, 2025 | 364.59 | 361.77 | 361.77 | 365.55 | 358.71 | 3.59M |
| July 15, 2025 | 367 | 364.18 | 364.18 | 368.32 | 363.88 | 2.55M |
| July 14, 2025 | 363.19 | 366.99 | 366.99 | 367.68 | 360.18 | 2.9M |
| July 11, 2025 | 368 | 363.35 | 363.35 | 371.15 | 362.75 | 3.45M |
| July 10, 2025 | 371.99 | 371.43 | 371.43 | 373.5 | 365.51 | 3.99M |
| July 09, 2025 | 383.5 | 373.38 | 373.38 | 384.75 | 370.91 | 4.73M |
| July 08, 2025 | 378.5 | 382.24 | 382.24 | 386.6 | 377.18 | 3.71M |
| July 07, 2025 | 378.9 | 376.93 | 376.93 | 382.22 | 375.52 | 3.55M |
| July 03, 2025 | 378 | 379.31 | 379.31 | 383.2 | 377.8 | 2.86M |
| July 02, 2025 | 384.64 | 378.47 | 378.47 | 386.88 | 372.73 | 6.91M |
| July 01, 2025 | 385.1 | 392.1 | 392.1 | 392.58 | 381.52 | 4.52M |
| June 30, 2025 | 387.3 | 386.88 | 386.88 | 390.98 | 384.63 | 4.63M |
| June 27, 2025 | 385.44 | 385.83 | 385.83 | 390.31 | 384.41 | 5.08M |
| June 26, 2025 | 387.2 | 384.95 | 384.95 | 389.99 | 382.87 | 3.14M |
| June 25, 2025 | 383.6 | 387.55 | 387.55 | 388.05 | 382 | 3.72M |
| June 24, 2025 | 384.96 | 382.34 | 382.34 | 385 | 378.51 | 4.8M |
| June 23, 2025 | 377.59 | 380.12 | 380.12 | 380.21 | 374.24 | 3.84M |
| June 20, 2025 | 380.48 | 376.92 | 376.92 | 382.29 | 373.76 | 8.13M |
| June 18, 2025 | 383.99 | 378.04 | 378.04 | 385.27 | 377.54 | 4.81M |
| June 17, 2025 | 397.28 | 382.68 | 382.68 | 399.67 | 381.8 | 6.87M |
| June 16, 2025 | 392.99 | 401.73 | 401.73 | 405 | 391.11 | 6.8M |
| June 13, 2025 | 392.5 | 391.68 | 391.68 | 399.85 | 383.75 | 10.63M |
| June 12, 2025 | 411.43 | 413.68 | 413.68 | 416.39 | 410.77 | 6.31M |
| June 11, 2025 | 415.2 | 412.84 | 412.84 | 416.04 | 410.42 | 3.39M |
| June 10, 2025 | 416.61 | 416.06 | 416.06 | 419.82 | 414.42 | 2.63M |
| June 09, 2025 | 417.3 | 416.26 | 416.26 | 419 | 415.15 | 3.03M |
| June 06, 2025 | 417.54 | 416.92 | 416.92 | 419.65 | 415.28 | 2.15M |
| June 05, 2025 | 415 | 415.2 | 415.2 | 421.48 | 413.98 | 2.28M |
| June 04, 2025 | 411.54 | 413.91 | 413.91 | 415.94 | 410.08 | 1.84M |
| June 03, 2025 | 403.46 | 412.49 | 412.49 | 412.64 | 402.48 | 2.74M |
| June 02, 2025 | 408.88 | 403.4 | 403.4 | 410 | 396.73 | 4.15M |
| May 30, 2025 | 414.14 | 415.09 | 415.09 | 417.86 | 411.53 | 4.23M |
| May 29, 2025 | 414 | 413.36 | 413.36 | 415.42 | 410.47 | 1.78M |