374.30
-18.42(-4.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 17, 2025 | 374.3 | 374.3 | 374.3 | 374.3 | 374.3 | 0 |
| July 16, 2025 | 392.53 | 374.3 | 374.3 | 395 | 374.3 | 18.89M |
| July 15, 2025 | 386.52 | 392.72 | 392.72 | 393.2 | 385.63 | 2.96M |
| July 14, 2025 | 394.05 | 385.85 | 385.85 | 395.49 | 383.15 | 4.59M |
| July 11, 2025 | 373.13 | 374.52 | 374.52 | 380.07 | 371.5 | 1.09M |
| July 10, 2025 | 366.01 | 374.52 | 374.52 | 374.78 | 364.75 | 1.13M |
| July 09, 2025 | 366.9 | 366.87 | 366.87 | 369.25 | 364.72 | 623,746 |
| July 08, 2025 | 364.48 | 366.9 | 366.9 | 367.2 | 363.69 | 516,400 |
| July 07, 2025 | 365 | 363.09 | 363.09 | 366.99 | 362.34 | 493,512 |
| July 03, 2025 | 367.77 | 367.48 | 367.48 | 368 | 362.11 | 874,214 |
| July 02, 2025 | 351.22 | 353.21 | 353.21 | 355.3 | 346.87 | 488,344 |
| July 01, 2025 | 349.13 | 353.14 | 353.14 | 354.02 | 348.8 | 735,015 |
| June 30, 2025 | 350 | 351.22 | 351.22 | 352.57 | 348.1 | 630,900 |
| June 27, 2025 | 343.87 | 347.19 | 347.19 | 351.3 | 343.67 | 730,116 |
| June 26, 2025 | 340.78 | 343.4 | 343.4 | 344.28 | 337.7 | 448,957 |
| June 25, 2025 | 338.81 | 341.69 | 341.69 | 341.83 | 336.55 | 359,444 |
| June 24, 2025 | 337.74 | 338.27 | 338.27 | 340.89 | 335.81 | 313,325 |
| June 23, 2025 | 334.71 | 335 | 335 | 336.03 | 330.11 | 490,900 |
| June 20, 2025 | 338.61 | 334.96 | 334.96 | 340.61 | 334.33 | 1.13M |
| June 18, 2025 | 337.82 | 336.23 | 336.23 | 338.64 | 335.72 | 399,000 |
| June 17, 2025 | 338.43 | 336.79 | 336.79 | 340.55 | 335.69 | 764,902 |
| June 16, 2025 | 338.97 | 338.97 | 338.97 | 342.36 | 338.58 | 640,239 |
| June 13, 2025 | 339.26 | 338.01 | 338.01 | 342.38 | 337.46 | 428,330 |
| June 12, 2025 | 345.38 | 343.5 | 343.5 | 346.78 | 343.5 | 404,568 |
| June 11, 2025 | 345.9 | 346.53 | 346.53 | 349 | 344.48 | 677,608 |
| June 10, 2025 | 341.63 | 346.02 | 346.02 | 346.21 | 341.51 | 446,150 |
| June 09, 2025 | 342.46 | 342.14 | 342.14 | 346.79 | 341 | 710,472 |
| June 06, 2025 | 341.16 | 339.27 | 339.27 | 342.13 | 338.7 | 518,628 |
| June 05, 2025 | 338.1 | 338.35 | 338.35 | 342.75 | 337.19 | 939,110 |
| June 04, 2025 | 334.32 | 336.61 | 336.61 | 337.36 | 333.48 | 596,628 |
| June 03, 2025 | 332 | 334.89 | 334.89 | 336 | 330.87 | 991,707 |
| June 02, 2025 | 328.85 | 332.61 | 332.61 | 333.06 | 325.51 | 939,527 |
| May 30, 2025 | 328.74 | 330.82 | 330.82 | 333.66 | 326.99 | 2.77M |
| May 29, 2025 | 333.28 | 328.74 | 328.74 | 334.97 | 321.6 | 1.46M |
| May 28, 2025 | 348.92 | 329.93 | 329.93 | 349.07 | 323.8 | 2.28M |
| May 27, 2025 | 345.81 | 348.23 | 348.23 | 348.87 | 343.89 | 566,420 |
| May 23, 2025 | 339.93 | 342.17 | 342.17 | 343.53 | 339.41 | 429,419 |
| May 22, 2025 | 343.21 | 343.65 | 343.65 | 345.49 | 340.91 | 539,223 |
| May 21, 2025 | 345.48 | 343 | 343 | 346.29 | 341.7 | 690,846 |
| May 20, 2025 | 342.28 | 346 | 346 | 346 | 341.37 | 396,344 |
| May 19, 2025 | 341.53 | 343.98 | 343.98 | 347.28 | 339.73 | 771,105 |
| May 16, 2025 | 344.23 | 346.63 | 346.63 | 346.9 | 341.14 | 698,900 |
| May 15, 2025 | 347.43 | 343.52 | 343.52 | 349.1 | 342.45 | 947,440 |
| May 14, 2025 | 345.15 | 347.87 | 347.87 | 350.7 | 345.15 | 628,200 |
| May 13, 2025 | 344.62 | 347.08 | 347.08 | 348.91 | 344.62 | 534,101 |
| May 12, 2025 | 341.7 | 345.43 | 345.43 | 345.44 | 341.01 | 730,463 |
| May 09, 2025 | 333.94 | 333.74 | 333.74 | 334.45 | 329.74 | 345,152 |
| May 08, 2025 | 334 | 334.45 | 334.45 | 335.8 | 330.55 | 758,200 |
| May 07, 2025 | 323.59 | 326 | 326 | 327.03 | 322.54 | 270,013 |
| May 06, 2025 | 321.03 | 322.59 | 322.59 | 324.19 | 320.01 | 276,843 |
| May 05, 2025 | 326.72 | 324.89 | 324.89 | 330.62 | 323.65 | 751,602 |
| May 02, 2025 | 322.87 | 328 | 328 | 328.02 | 322.39 | 351,477 |
| May 01, 2025 | 307.72 | 319.73 | 319.73 | 322.76 | 307.72 | 867,451 |
| April 30, 2025 | 315.82 | 321.88 | 321.88 | 321.89 | 315.17 | 698,904 |
| April 29, 2025 | 317.59 | 319.82 | 319.82 | 321.21 | 317.13 | 520,528 |
| April 28, 2025 | 319.22 | 318 | 318 | 320.6 | 314.77 | 390,456 |
| April 25, 2025 | 313.47 | 320.68 | 320.68 | 321.2 | 313.37 | 575,479 |
| April 24, 2025 | 310.39 | 316.36 | 316.36 | 318.38 | 310.39 | 578,504 |
| April 23, 2025 | 307.03 | 308.6 | 308.6 | 315.94 | 306.92 | 436,200 |
| April 22, 2025 | 299.66 | 303.26 | 303.26 | 304.45 | 299.64 | 338,264 |