412.64
+4.85(+1.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 415.72 | 407.79 | 407.79 | 416.56 | 407.32 | 3.1M |
| August 14, 2025 | 409.3 | 417.5 | 417.5 | 419.24 | 407 | 3.68M |
| August 13, 2025 | 415.18 | 413.7 | 413.7 | 415.54 | 410.54 | 4.4M |
| August 12, 2025 | 411 | 412.71 | 412.71 | 418.19 | 409.64 | 2.77M |
| August 11, 2025 | 416.98 | 408.54 | 408.54 | 418.29 | 406.8 | 3.42M |
| August 08, 2025 | 420.52 | 416.52 | 416.52 | 421.9 | 415.76 | 2.97M |
| August 07, 2025 | 426.84 | 417.12 | 417.12 | 427.33 | 409.96 | 4.26M |
| August 06, 2025 | 433.34 | 427.72 | 427.72 | 434.71 | 425.54 | 2.63M |
| August 05, 2025 | 427.65 | 434.23 | 434.23 | 439.74 | 426.57 | 4.33M |
| August 04, 2025 | 430.86 | 433.7 | 433.7 | 436.89 | 429.99 | 4.06M |
| August 01, 2025 | 426.97 | 428.69 | 428.69 | 430.86 | 421.29 | 3.99M |
| July 31, 2025 | 434.79 | 439.85 | 439.85 | 441.14 | 433.97 | 1.89M |
| July 30, 2025 | 430 | 434.12 | 434.12 | 436.83 | 426.43 | 3.15M |
| July 29, 2025 | 434.55 | 430.05 | 430.05 | 435.14 | 424.8 | 2.05M |
| July 28, 2025 | 431.25 | 432.94 | 432.94 | 436.4 | 431.12 | 2.55M |
| July 25, 2025 | 429.69 | 433.75 | 433.75 | 434.87 | 428.62 | 2.21M |
| July 24, 2025 | 426.77 | 429.52 | 429.52 | 430.16 | 424.64 | 1.89M |
| July 23, 2025 | 420 | 427.59 | 427.59 | 428.16 | 419.45 | 3.25M |
| July 22, 2025 | 410.38 | 417.19 | 417.19 | 418.52 | 410.38 | 2.19M |
| July 21, 2025 | 417.22 | 410.07 | 410.07 | 417.43 | 409.84 | 1.83M |
| July 18, 2025 | 418.7 | 413.71 | 413.71 | 419.9 | 412.16 | 2.53M |
| July 17, 2025 | 414.86 | 418.07 | 418.07 | 419.9 | 412.88 | 2.44M |
| July 16, 2025 | 405 | 412.88 | 412.88 | 413.04 | 403.32 | 2.57M |
| July 15, 2025 | 406.26 | 404.64 | 404.64 | 408.75 | 403.02 | 2.17M |
| July 14, 2025 | 404 | 405.77 | 405.77 | 406.79 | 402.23 | 2.5M |
| July 11, 2025 | 405.45 | 405.92 | 405.92 | 406.88 | 401.7 | 2.07M |
| July 10, 2025 | 404.66 | 408.33 | 408.33 | 412 | 403.44 | 3.38M |
| July 09, 2025 | 399.72 | 402.18 | 402.18 | 403.76 | 396.88 | 3.1M |
| July 08, 2025 | 392.43 | 394.29 | 394.29 | 395.95 | 391.52 | 2M |
| July 07, 2025 | 398.06 | 391.51 | 391.51 | 398.06 | 388.09 | 2.93M |
| July 03, 2025 | 398.7 | 397.86 | 397.86 | 402.24 | 397.59 | 1.74M |
| July 02, 2025 | 392.7 | 398.43 | 398.43 | 398.64 | 389.42 | 2.71M |
| July 01, 2025 | 386.59 | 390.92 | 390.92 | 393.89 | 384.25 | 2.39M |
| June 30, 2025 | 386.31 | 388.21 | 388.21 | 389.15 | 384.81 | 2.79M |
| June 27, 2025 | 383.02 | 384.71 | 384.71 | 387.49 | 382.75 | 4.15M |
| June 26, 2025 | 374 | 381.88 | 381.88 | 382.33 | 373.04 | 2.58M |
| June 25, 2025 | 373 | 371.58 | 371.58 | 374.19 | 369.51 | 1.72M |
| June 24, 2025 | 369.89 | 373.02 | 373.02 | 374.11 | 367.92 | 3.84M |
| June 23, 2025 | 359.92 | 366.23 | 366.23 | 367.1 | 357.73 | 2.93M |
| June 20, 2025 | 362.95 | 360.52 | 360.52 | 364.25 | 359.14 | 6.27M |
| June 18, 2025 | 357.13 | 359.8 | 359.8 | 364.23 | 356.96 | 2M |
| June 17, 2025 | 360.72 | 357.68 | 357.68 | 362.39 | 357.03 | 1.56M |
| June 16, 2025 | 361 | 362.44 | 362.44 | 364.61 | 360.2 | 1.58M |
| June 13, 2025 | 357.23 | 357.05 | 357.05 | 360.38 | 355.7 | 1.61M |
| June 12, 2025 | 359.85 | 360.96 | 360.96 | 362 | 357.87 | 1.57M |
| June 11, 2025 | 360.23 | 363.14 | 363.14 | 364.28 | 358.27 | 2.55M |
| June 10, 2025 | 359.44 | 358.57 | 358.57 | 360.36 | 356.09 | 1.89M |
| June 09, 2025 | 355.22 | 358.07 | 358.07 | 360.46 | 353.93 | 2.15M |
| June 06, 2025 | 353.57 | 353.35 | 353.35 | 357.44 | 352.26 | 1.61M |
| June 05, 2025 | 351 | 348.96 | 348.96 | 351.51 | 345.85 | 1.75M |
| June 04, 2025 | 350.3 | 349.33 | 349.33 | 351.73 | 349.33 | 1.62M |
| June 03, 2025 | 346 | 349.4 | 349.4 | 350.84 | 344.92 | 2.53M |
| June 02, 2025 | 346.47 | 344.67 | 344.67 | 346.47 | 339.5 | 2.55M |
| May 30, 2025 | 351.83 | 348.03 | 348.03 | 353.24 | 347.02 | 4.87M |
| May 29, 2025 | 352.2 | 351.79 | 351.79 | 353.09 | 348.74 | 2.29M |
| May 28, 2025 | 352.49 | 349.49 | 349.49 | 352.8 | 348.86 | 1.92M |
| May 27, 2025 | 349.95 | 351.51 | 351.51 | 353.34 | 346.62 | 2.24M |
| May 23, 2025 | 337.63 | 343.39 | 343.39 | 344.94 | 336.24 | 1.94M |
| May 22, 2025 | 342 | 345.19 | 345.19 | 347.37 | 340.59 | 2.17M |
| May 21, 2025 | 346.64 | 342.51 | 342.51 | 348.42 | 341.65 | 2.09M |