365.37
-1.64(-0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 366.08 | 365.37 | 365.37 | 369.78 | 365.21 | 1.32M |
| August 15, 2025 | 367.2 | 367.01 | 367.01 | 370.7 | 365.21 | 1.18M |
| August 14, 2025 | 371.04 | 366.35 | 366.35 | 372.04 | 365.14 | 1.29M |
| August 13, 2025 | 366.81 | 370.92 | 370.92 | 372.46 | 365.59 | 1.32M |
| August 12, 2025 | 368.48 | 363.81 | 363.81 | 368.66 | 360.25 | 2.99M |
| August 11, 2025 | 366.95 | 368.09 | 368.09 | 370.34 | 365.46 | 1.27M |
| August 08, 2025 | 367 | 366.4 | 366.4 | 367.01 | 363.58 | 1.1M |
| August 07, 2025 | 363.71 | 365.03 | 365.03 | 366.66 | 361.25 | 1.84M |
| August 06, 2025 | 363.2 | 363.68 | 363.68 | 364.34 | 358.32 | 931,800 |
| August 05, 2025 | 360.79 | 361.6 | 361.6 | 364.13 | 359.78 | 1.2M |
| August 04, 2025 | 353.78 | 360.4 | 360.4 | 360.88 | 351.58 | 1.13M |
| August 01, 2025 | 356.68 | 353.46 | 353.46 | 356.68 | 351.44 | 1.64M |
| July 31, 2025 | 352.91 | 355.71 | 354.97 | 360.17 | 352.91 | 1.39M |
| July 30, 2025 | 356 | 355.34 | 354.6 | 359.53 | 353.73 | 1.53M |
| July 29, 2025 | 369.16 | 354.03 | 353.29 | 369.16 | 352.03 | 2.22M |
| July 28, 2025 | 371.3 | 369.16 | 368.39 | 373.55 | 367.57 | 1.5M |
| July 25, 2025 | 368.51 | 372.89 | 372.11 | 381 | 368.51 | 2.25M |
| July 24, 2025 | 357.17 | 356.61 | 355.86 | 359.75 | 356.01 | 1.52M |
| July 23, 2025 | 355.61 | 357.28 | 356.53 | 357.43 | 351.16 | 1.68M |
| July 22, 2025 | 351.98 | 354.22 | 353.48 | 355.82 | 351.6 | 1.96M |
| July 21, 2025 | 356.15 | 350.91 | 350.18 | 356.61 | 350.75 | 1.07M |
| July 18, 2025 | 354.97 | 356.11 | 356.11 | 358.5 | 352.4 | 1.08M |
| July 17, 2025 | 352.61 | 354.63 | 354.63 | 356.49 | 351.35 | 1.22M |
| July 16, 2025 | 355.25 | 354.56 | 354.56 | 355.25 | 349.64 | 1.14M |
| July 15, 2025 | 357.59 | 352.38 | 352.38 | 359.53 | 352.38 | 1.1M |
| July 14, 2025 | 356.88 | 359.82 | 359.82 | 360 | 355.86 | 558,418 |
| July 11, 2025 | 357.75 | 355.67 | 355.67 | 360.57 | 355.1 | 857,300 |
| July 10, 2025 | 356.54 | 359 | 359 | 359.88 | 355.71 | 1.12M |
| July 09, 2025 | 353.85 | 356.92 | 356.92 | 357.27 | 352.19 | 875,100 |
| July 08, 2025 | 350.69 | 354.57 | 354.57 | 357.02 | 348.03 | 2.51M |
| July 07, 2025 | 354.25 | 353.23 | 353.23 | 356.19 | 351.54 | 1.18M |
| July 03, 2025 | 352.87 | 354.76 | 354.76 | 356.31 | 351.49 | 640,714 |
| July 02, 2025 | 354.9 | 351.55 | 351.55 | 358.6 | 345.78 | 1.27M |
| July 01, 2025 | 357.13 | 356.93 | 356.93 | 359.07 | 353.44 | 883,242 |
| June 30, 2025 | 352.31 | 356.76 | 356.76 | 357.53 | 351.21 | 1.03M |
| June 27, 2025 | 353.51 | 352.73 | 352.73 | 356.68 | 351.12 | 4.49M |
| June 26, 2025 | 355 | 353.55 | 353.55 | 356.76 | 352 | 1.06M |
| June 25, 2025 | 360.5 | 354.46 | 354.46 | 360.5 | 354.43 | 1.07M |
| June 24, 2025 | 361.09 | 360.68 | 360.68 | 361.47 | 355.17 | 1.27M |
| June 23, 2025 | 354.1 | 359.95 | 359.95 | 360.38 | 353.44 | 1.18M |
| June 20, 2025 | 351.47 | 354.7 | 354.7 | 357.19 | 351.46 | 1.78M |
| June 18, 2025 | 350.81 | 350.83 | 350.83 | 353.43 | 347.75 | 1.04M |
| June 17, 2025 | 348.54 | 350.81 | 350.81 | 351.59 | 346.7 | 1.17M |
| June 16, 2025 | 353.99 | 350.04 | 350.04 | 355.79 | 349.39 | 1.69M |
| June 13, 2025 | 353.6 | 353 | 353 | 356.25 | 352.41 | 1.03M |
| June 12, 2025 | 351.54 | 355.78 | 355.78 | 356.11 | 349.75 | 1.37M |
| June 11, 2025 | 350.55 | 349.48 | 349.48 | 352.05 | 347.42 | 1.62M |
| June 10, 2025 | 357.31 | 351.71 | 351.71 | 357.89 | 350.67 | 1.11M |
| June 09, 2025 | 369.5 | 353.83 | 353.83 | 369.84 | 351.49 | 1.9M |
| June 06, 2025 | 372.95 | 371.09 | 371.09 | 374.5 | 370.03 | 557,696 |
| June 05, 2025 | 372.28 | 370.49 | 370.49 | 372.3 | 366.99 | 1.18M |
| June 04, 2025 | 374.78 | 372.62 | 372.62 | 376.17 | 370.31 | 852,300 |
| June 03, 2025 | 377.43 | 374.48 | 374.48 | 379.91 | 371.5 | 1.17M |
| June 02, 2025 | 368.06 | 376.16 | 376.16 | 376.57 | 367.94 | 1.24M |
| May 30, 2025 | 366.68 | 372.08 | 372.08 | 372.99 | 365.54 | 1.85M |
| May 29, 2025 | 360.74 | 366.92 | 366.92 | 366.92 | 359.26 | 1.27M |
| May 28, 2025 | 363.52 | 361.32 | 361.32 | 366.14 | 360.77 | 832,605 |
| May 27, 2025 | 359.87 | 365.06 | 365.06 | 366.23 | 357.21 | 1.08M |
| May 23, 2025 | 355.39 | 356.54 | 356.54 | 357.28 | 351.9 | 1.09M |
| May 22, 2025 | 357.23 | 355.33 | 355.33 | 358.43 | 352.86 | 811,624 |