363.35
-8.08(-2.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 413.81 | 412.23 | 412.23 | 416.37 | 411.42 | 2.25M |
| May 27, 2025 | 412.83 | 413.1 | 413.1 | 414.95 | 411.6 | 2.61M |
| May 23, 2025 | 409.11 | 407.69 | 407.69 | 411.45 | 407.15 | 2.08M |
| May 22, 2025 | 412.51 | 414.33 | 414.33 | 417.9 | 412.51 | 1.89M |
| May 21, 2025 | 414.86 | 414.03 | 414.03 | 422.95 | 412.59 | 2.48M |
| May 20, 2025 | 417.87 | 417.61 | 417.61 | 419.13 | 414.29 | 2.45M |
| May 19, 2025 | 413.53 | 420.68 | 420.68 | 421.27 | 413.2 | 3.01M |
| May 16, 2025 | 414.62 | 417.13 | 417.13 | 421.77 | 412.06 | 5.39M |
| May 15, 2025 | 399.35 | 404.69 | 404.69 | 404.85 | 399.35 | 2.75M |
| May 14, 2025 | 396.85 | 399.47 | 399.47 | 400.12 | 396.42 | 2.41M |
| May 13, 2025 | 395.9 | 397.4 | 397.4 | 399.67 | 394.71 | 2.66M |
| May 12, 2025 | 394.33 | 395.94 | 395.94 | 397.82 | 392.76 | 3.16M |
| May 09, 2025 | 386.18 | 383.28 | 383.28 | 388.77 | 382.33 | 2.03M |
| May 08, 2025 | 388.3 | 383.99 | 383.99 | 388.73 | 383.4 | 3.38M |
| May 07, 2025 | 384.7 | 384.97 | 384.97 | 387.83 | 380.95 | 2.15M |
| May 06, 2025 | 376.57 | 382.98 | 382.98 | 386.52 | 375.05 | 2.97M |
| May 05, 2025 | 379.29 | 381.06 | 381.06 | 384.54 | 378.4 | 2.1M |
| May 02, 2025 | 380.09 | 380.87 | 380.87 | 383.56 | 379.19 | 2.34M |
| May 01, 2025 | 378.3 | 374.63 | 374.63 | 380.44 | 374.07 | 2.83M |
| April 30, 2025 | 366.87 | 374.98 | 374.98 | 376 | 363.56 | 3.31M |
| April 29, 2025 | 367.21 | 370.98 | 370.98 | 373.88 | 366.88 | 2.2M |
| April 28, 2025 | 368.05 | 368.62 | 368.62 | 370.99 | 364.58 | 3.16M |
| April 25, 2025 | 361.7 | 367.72 | 367.72 | 369.31 | 359.99 | 3.47M |
| April 24, 2025 | 353.59 | 360.91 | 360.91 | 361.12 | 353.25 | 3.09M |
| April 23, 2025 | 358.12 | 351.96 | 351.96 | 363 | 349.8 | 3.17M |
| April 22, 2025 | 349.14 | 349.91 | 349.91 | 352.08 | 344.37 | 3.25M |
| April 21, 2025 | 344.57 | 343.22 | 343.22 | 346.68 | 338.64 | 3.69M |
| April 17, 2025 | 349.75 | 348.8 | 348.8 | 351.88 | 345.09 | 5.2M |
| April 16, 2025 | 345 | 344.19 | 344.19 | 350.38 | 341.31 | 3.69M |
| April 15, 2025 | 351.05 | 350.38 | 350.38 | 356.49 | 349.19 | 3.03M |