435.39
+5.97(+1.39%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 436.8 | 435.39 | 435.32 | 443.81 | 431.57 | 343,336 |
September 04, 2025 | 419.64 | 429.42 | 429.42 | 431.24 | 418.62 | 294,101 |
September 03, 2025 | 416.84 | 417.58 | 417.58 | 420.26 | 412.8 | 286,219 |
September 02, 2025 | 409.8 | 417.52 | 417.52 | 417.61 | 409.8 | 318,041 |
August 29, 2025 | 426.03 | 420.76 | 420.76 | 427 | 417 | 225,414 |
August 28, 2025 | 427.62 | 425.46 | 425.46 | 428.03 | 419.5 | 340,600 |
August 27, 2025 | 428.33 | 425.8 | 425.8 | 430.19 | 424.71 | 355,828 |
August 26, 2025 | 429.06 | 425.54 | 425.54 | 431.35 | 423.3 | 330,100 |
August 25, 2025 | 429.96 | 429.58 | 429.58 | 437.83 | 425.81 | 417,639 |
August 22, 2025 | 419.33 | 434.22 | 434.22 | 442.86 | 417.81 | 306,128 |
August 21, 2025 | 416.98 | 416.09 | 416.09 | 420.32 | 411.24 | 264,339 |
August 20, 2025 | 432.66 | 420.75 | 420.75 | 432.66 | 418.07 | 266,101 |
August 19, 2025 | 430 | 433.5 | 433.56 | 436.86 | 426.31 | 210,835 |
August 18, 2025 | 432.1 | 427.73 | 427.73 | 441.59 | 426.51 | 384,300 |
August 15, 2025 | 440.93 | 432.1 | 432.1 | 440.93 | 430.67 | 402,110 |
August 14, 2025 | 435.32 | 436.89 | 436.89 | 440.13 | 432.2 | 362,123 |
August 13, 2025 | 432.07 | 443.31 | 443.31 | 445.74 | 427.96 | 416,800 |
August 12, 2025 | 418.16 | 429.66 | 429.66 | 429.96 | 412.64 | 499,067 |
August 11, 2025 | 415.41 | 415.09 | 415.09 | 418.84 | 406.47 | 343,100 |
August 08, 2025 | 416.1 | 415.41 | 415.41 | 419.46 | 410.34 | 401,127 |
August 07, 2025 | 408.82 | 413.17 | 413.17 | 421.11 | 407.14 | 618,500 |
August 06, 2025 | 410.12 | 404.33 | 404.33 | 411.89 | 402.35 | 518,313 |
August 05, 2025 | 394 | 408.08 | 408.08 | 412.99 | 390.25 | 640,965 |
August 04, 2025 | 377.93 | 387.19 | 387.19 | 388.19 | 376.61 | 701,463 |
August 01, 2025 | 369.96 | 376.3 | 376.3 | 379.37 | 365.43 | 570,300 |
July 31, 2025 | 368.96 | 370.43 | 370.43 | 372.8 | 363.1 | 459,535 |
July 30, 2025 | 382 | 375.66 | 375.66 | 385.89 | 372.42 | 410,413 |
July 29, 2025 | 384.1 | 382.59 | 382.59 | 386.51 | 379.14 | 311,942 |
July 28, 2025 | 383.97 | 384.12 | 384.12 | 388.3 | 378.78 | 209,100 |
July 25, 2025 | 378.21 | 383.97 | 383.97 | 384.45 | 374.5 | 215,608 |
July 24, 2025 | 379.69 | 376.87 | 376.87 | 380.93 | 373.41 | 348,136 |
July 23, 2025 | 380.12 | 382.74 | 382.74 | 383.2 | 375.63 | 341,322 |
July 22, 2025 | 363.31 | 375.28 | 375.28 | 378.42 | 363.31 | 435,900 |
July 21, 2025 | 360.45 | 356.89 | 356.89 | 364.13 | 356.47 | 286,700 |
July 18, 2025 | 367.54 | 356.43 | 356.43 | 367.54 | 354.45 | 289,800 |
July 17, 2025 | 357.5 | 363.11 | 363.11 | 365.53 | 357.5 | 308,023 |
July 16, 2025 | 359.61 | 358.2 | 358.2 | 364.46 | 353.35 | 428,816 |
July 15, 2025 | 377 | 356.97 | 356.97 | 377 | 355.74 | 533,550 |
July 14, 2025 | 375 | 374.33 | 374.33 | 376.42 | 369.79 | 405,600 |
July 11, 2025 | 377.91 | 377.87 | 377.87 | 384.93 | 377.87 | 491,500 |
July 10, 2025 | 377.2 | 384.77 | 384.77 | 390.83 | 372.83 | 731,627 |
July 09, 2025 | 364.9 | 378.8 | 378.8 | 381.14 | 359.46 | 870,200 |
July 08, 2025 | 357.8 | 356.89 | 356.89 | 361.65 | 348.33 | 673,059 |
July 07, 2025 | 345.82 | 343.69 | 343.69 | 348.93 | 339.11 | 482,302 |
July 03, 2025 | 348.63 | 347.63 | 347.63 | 350.48 | 344 | 287,300 |
July 02, 2025 | 342.9 | 345.17 | 345.17 | 349.22 | 340.49 | 449,100 |
July 01, 2025 | 321.67 | 343.19 | 343.19 | 352.69 | 321.67 | 546,300 |
June 30, 2025 | 325.56 | 323.74 | 323.74 | 327.15 | 322.14 | 451,800 |
June 27, 2025 | 322.81 | 324.77 | 324.77 | 328.08 | 320 | 409,700 |
June 26, 2025 | 321.08 | 320.93 | 320.93 | 322.81 | 316.43 | 220,300 |
June 25, 2025 | 324.78 | 319.46 | 319.46 | 325.13 | 318.11 | 371,200 |
June 24, 2025 | 324.74 | 326.59 | 326.59 | 328.94 | 323.4 | 324,700 |
June 23, 2025 | 313.45 | 324.54 | 324.54 | 326.4 | 312.23 | 511,200 |
June 20, 2025 | 300.68 | 316.03 | 316.03 | 317.8 | 300.27 | 845,400 |
June 18, 2025 | 293.22 | 297.97 | 297.97 | 303 | 293.14 | 521,649 |
June 17, 2025 | 299.63 | 294.06 | 294.06 | 303.51 | 293.2 | 381,200 |
June 16, 2025 | 301.54 | 300.44 | 300.44 | 305.65 | 296.17 | 314,800 |
June 13, 2025 | 304.29 | 298.53 | 298.53 | 307.7 | 296.31 | 374,837 |
June 12, 2025 | 303.24 | 309.03 | 309.03 | 312.21 | 301.22 | 508,700 |
June 11, 2025 | 313.49 | 304.58 | 304.58 | 315.58 | 303.5 | 423,200 |