456.76
+7.85(+1.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 440.66 | 448.91 | 448.91 | 449.52 | 438.22 | 713,400 |
| August 14, 2025 | 433.59 | 442.73 | 442.73 | 443.98 | 428.99 | 1.26M |
| August 13, 2025 | 428.43 | 432.52 | 432.52 | 438.23 | 421.81 | 2.09M |
| August 12, 2025 | 434.58 | 429.93 | 429.93 | 437 | 428.3 | 1.51M |
| August 11, 2025 | 433.65 | 435 | 435 | 445.2 | 426.19 | 988,644 |
| August 08, 2025 | 435.1 | 438.93 | 438.93 | 439.36 | 427.66 | 901,300 |
| August 07, 2025 | 429.33 | 435.1 | 435.1 | 436.77 | 425.81 | 1.15M |
| August 06, 2025 | 418.76 | 428.14 | 428.14 | 428.69 | 415 | 1.18M |
| August 05, 2025 | 416.64 | 418.91 | 418.91 | 426.76 | 410.49 | 1.81M |
| August 04, 2025 | 406.65 | 419.56 | 419.56 | 422.64 | 398.91 | 1.46M |
| August 01, 2025 | 388.68 | 401.8 | 401.8 | 401.8 | 382.19 | 1.78M |
| July 31, 2025 | 350 | 392.24 | 392.24 | 402.43 | 350 | 3.35M |
| July 30, 2025 | 335 | 339.8 | 339.8 | 345.98 | 333.03 | 2.06M |
| July 29, 2025 | 328.92 | 330.55 | 330.55 | 331.06 | 323.74 | 862,500 |
| July 28, 2025 | 329 | 324.79 | 324.79 | 331.43 | 324.78 | 1.03M |
| July 25, 2025 | 331.5 | 328.81 | 328.81 | 331.5 | 324.55 | 666,700 |
| July 24, 2025 | 326.35 | 328 | 328 | 332.19 | 324.3 | 677,122 |
| July 23, 2025 | 325.28 | 325.64 | 325.64 | 329.34 | 322.3 | 912,200 |
| July 22, 2025 | 321.57 | 325.28 | 325.28 | 326.3 | 320.18 | 1.27M |
| July 21, 2025 | 324.98 | 320.52 | 320.52 | 328.7 | 320.26 | 744,530 |
| July 18, 2025 | 325.62 | 320.53 | 320.53 | 325.62 | 317.88 | 581,322 |
| July 17, 2025 | 321.2 | 324.69 | 324.69 | 329.87 | 321.06 | 744,600 |
| July 16, 2025 | 314.52 | 322.81 | 322.81 | 323.41 | 311.26 | 1.23M |
| July 15, 2025 | 316.9 | 311.12 | 311.12 | 316.9 | 309.57 | 927,335 |
| July 14, 2025 | 314.94 | 315.75 | 315.75 | 319.18 | 313.76 | 629,609 |
| July 11, 2025 | 321.12 | 314.94 | 314.94 | 321.12 | 312.96 | 1.08M |
| July 10, 2025 | 322.47 | 322.64 | 322.64 | 324.82 | 319.15 | 489,400 |
| July 09, 2025 | 316.87 | 320.87 | 320.87 | 322.68 | 313.74 | 1.04M |
| July 08, 2025 | 324.13 | 317.5 | 317.5 | 328.99 | 315.81 | 973,000 |
| July 07, 2025 | 328.24 | 324.13 | 324.13 | 328.24 | 314.1 | 1.29M |
| July 03, 2025 | 330 | 331.91 | 331.91 | 333.7 | 327.88 | 431,200 |
| July 02, 2025 | 319.62 | 329.77 | 329.77 | 330 | 319.4 | 967,743 |
| July 01, 2025 | 324.77 | 322.06 | 322.06 | 326.64 | 315.03 | 1.24M |
| June 30, 2025 | 324.77 | 326.09 | 326.09 | 327.21 | 320.57 | 943,623 |
| June 27, 2025 | 317.33 | 322.83 | 322.83 | 323.2 | 315.14 | 2.05M |
| June 26, 2025 | 324.93 | 318.25 | 318.25 | 325 | 315 | 663,904 |
| June 25, 2025 | 323.51 | 321.94 | 321.94 | 324.32 | 320.71 | 632,600 |
| June 24, 2025 | 316.51 | 325 | 325 | 326.03 | 309.96 | 1M |
| June 23, 2025 | 310.6 | 313.13 | 313.13 | 314.78 | 308.46 | 503,130 |
| June 20, 2025 | 313 | 309.7 | 309.7 | 314.5 | 308.78 | 1.34M |
| June 18, 2025 | 309.17 | 312.32 | 312.32 | 317.54 | 306.7 | 981,200 |
| June 17, 2025 | 305.12 | 308.71 | 308.71 | 309.06 | 303.31 | 570,600 |
| June 16, 2025 | 306.45 | 308.78 | 308.78 | 309.63 | 302.32 | 520,205 |
| June 13, 2025 | 300.97 | 307.99 | 307.99 | 308.02 | 300.97 | 571,900 |
| June 12, 2025 | 300.48 | 304.67 | 304.67 | 307.48 | 295.82 | 874,902 |
| June 11, 2025 | 303.18 | 298.58 | 298.58 | 303.85 | 298.25 | 456,400 |
| June 10, 2025 | 303.81 | 302.46 | 302.46 | 308.89 | 301.34 | 515,100 |
| June 09, 2025 | 303.8 | 304 | 304 | 306.17 | 297.67 | 609,653 |
| June 06, 2025 | 308.3 | 300.83 | 300.83 | 310 | 300.44 | 954,649 |
| June 05, 2025 | 304.55 | 308 | 308 | 308.53 | 300.75 | 762,007 |
| June 04, 2025 | 303.22 | 305.31 | 305.31 | 308.93 | 302.33 | 563,100 |
| June 03, 2025 | 306 | 303.77 | 303.77 | 307.85 | 301.52 | 965,349 |
| June 02, 2025 | 303.1 | 306.09 | 306.09 | 307.19 | 299.52 | 1.13M |
| May 30, 2025 | 292.45 | 304.56 | 304.56 | 306 | 287.2 | 3.12M |
| May 29, 2025 | 287.65 | 292.9 | 292.9 | 293.22 | 284.73 | 965,800 |
| May 28, 2025 | 291.07 | 285.56 | 285.56 | 291.54 | 285.55 | 905,329 |
| May 27, 2025 | 295.44 | 290.1 | 290.1 | 295.44 | 289.23 | 737,929 |
| May 23, 2025 | 286.39 | 289.96 | 289.96 | 291.22 | 284.19 | 748,546 |
| May 22, 2025 | 290.73 | 289 | 289 | 291.54 | 284.43 | 615,000 |
| May 21, 2025 | 291.5 | 292.58 | 292.58 | 298.23 | 288.74 | 930,234 |