343.48
-11.22(-3.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 353.47 | 343.48 | 343.48 | 355.07 | 342.09 | 1.62M |
| September 11, 2025 | 342.36 | 354.7 | 354.7 | 357.76 | 338.9 | 3.57M |
| September 10, 2025 | 348.5 | 338.53 | 338.53 | 348.53 | 326.35 | 5.84M |
| September 09, 2025 | 362 | 361.77 | 361.77 | 362.71 | 356.4 | 1.27M |
| September 08, 2025 | 353.67 | 360.64 | 360.64 | 361.36 | 353 | 1.77M |
| September 05, 2025 | 354 | 351.01 | 351.01 | 355.31 | 345.88 | 1.08M |
| September 04, 2025 | 346.93 | 349.33 | 349.33 | 350.12 | 344.43 | 905,658 |
| September 03, 2025 | 340.88 | 347.32 | 347.32 | 347.43 | 340.57 | 1.14M |
| September 02, 2025 | 343.95 | 342.81 | 342.81 | 346.86 | 340.67 | 1.2M |
| August 29, 2025 | 353.6 | 350.43 | 350.43 | 355.23 | 346.19 | 1.3M |
| August 28, 2025 | 347.72 | 354.29 | 354.29 | 355.49 | 347.72 | 1.08M |
| August 27, 2025 | 345 | 346.88 | 346.88 | 347.68 | 343.11 | 1.07M |
| August 26, 2025 | 344.14 | 344.03 | 344.03 | 345.56 | 343.14 | 1.72M |
| August 25, 2025 | 347 | 345.19 | 345.19 | 349.05 | 344.66 | 1.02M |
| August 22, 2025 | 348.54 | 349.63 | 349.63 | 354.96 | 346.79 | 1.2M |
| August 21, 2025 | 343.46 | 347.57 | 347.57 | 348.84 | 343.46 | 1.04M |
| August 20, 2025 | 346.2 | 345.45 | 345.45 | 346.44 | 339.62 | 1.78M |
| August 19, 2025 | 354 | 346.88 | 346.88 | 355.5 | 346.06 | 1.83M |
| August 18, 2025 | 349.29 | 356.25 | 356.25 | 356.91 | 348.06 | 1.5M |
| August 15, 2025 | 349.05 | 349.88 | 349.88 | 351.03 | 344.79 | 1.57M |
| August 14, 2025 | 348.33 | 348.92 | 348.92 | 350 | 346.28 | 1.22M |
| August 13, 2025 | 356.04 | 349.12 | 349.12 | 356.4 | 346.09 | 1.21M |
| August 12, 2025 | 349.09 | 353.61 | 353.61 | 353.66 | 345.48 | 1.26M |
| August 11, 2025 | 352.08 | 349.09 | 349.09 | 354.16 | 346.77 | 1.62M |
| August 08, 2025 | 356.43 | 352.06 | 352.06 | 357.59 | 351.5 | 1.37M |
| August 07, 2025 | 363.02 | 354.33 | 354.33 | 365.4 | 349.66 | 1.53M |
| August 06, 2025 | 361.86 | 360.16 | 360.16 | 364.07 | 358.7 | 1.06M |
| August 05, 2025 | 366.2 | 360.5 | 360.5 | 369.14 | 357.7 | 1.68M |
| August 04, 2025 | 358.78 | 364.88 | 364.88 | 364.89 | 355.63 | 1.84M |
| August 01, 2025 | 358 | 356.97 | 356.97 | 360.31 | 353.01 | 2.07M |
| July 31, 2025 | 371.52 | 364.57 | 364.57 | 376.45 | 363.47 | 3.01M |
| July 30, 2025 | 367.49 | 371.03 | 371.03 | 374.05 | 363.75 | 3.89M |
| July 29, 2025 | 355 | 366.26 | 366.26 | 370.61 | 353 | 4.67M |
| July 28, 2025 | 334.48 | 333.76 | 333.76 | 335 | 328.46 | 2.68M |
| July 25, 2025 | 325 | 332.19 | 332.19 | 335.16 | 324.5 | 2.72M |
| July 24, 2025 | 325.56 | 324.64 | 324.64 | 327.5 | 324.37 | 1.65M |
| July 23, 2025 | 320.48 | 326.46 | 326.46 | 326.52 | 318.49 | 1.52M |
| July 22, 2025 | 317.54 | 319.6 | 319.6 | 321.69 | 313 | 1.21M |
| July 21, 2025 | 315.04 | 316.32 | 316.32 | 318.83 | 315.04 | 1.04M |
| July 18, 2025 | 321.37 | 315.57 | 315.57 | 322.15 | 315.04 | 1.39M |
| July 17, 2025 | 313.08 | 320.86 | 320.86 | 321.23 | 311.45 | 1.28M |
| July 16, 2025 | 318.7 | 314.58 | 314.58 | 318.7 | 311.08 | 1.6M |
| July 15, 2025 | 319.84 | 318.04 | 318.04 | 324.49 | 317.67 | 1.45M |
| July 14, 2025 | 320.13 | 317.49 | 317.49 | 320.97 | 314.7 | 1.86M |
| July 11, 2025 | 321.57 | 320.6 | 320.6 | 324.32 | 318.16 | 1.2M |
| July 10, 2025 | 325.26 | 322.66 | 322.66 | 325.26 | 318.2 | 1.46M |
| July 09, 2025 | 324.14 | 322.91 | 322.91 | 325.54 | 320.54 | 1.09M |
| July 08, 2025 | 322.12 | 323.28 | 323.28 | 323.71 | 319.02 | 2.02M |
| July 07, 2025 | 326.81 | 320.3 | 320.3 | 327.98 | 318.8 | 1.82M |
| July 03, 2025 | 326.47 | 326.81 | 326.81 | 330.09 | 321.38 | 2.27M |
| July 02, 2025 | 307.23 | 310.95 | 310.95 | 312.75 | 306 | 1.16M |
| July 01, 2025 | 306.35 | 309.46 | 309.46 | 310.99 | 304.73 | 1.33M |
| June 30, 2025 | 306.12 | 308.15 | 308.15 | 310.12 | 305.21 | 1.75M |
| June 27, 2025 | 307.03 | 305.2 | 305.2 | 315.9 | 304.29 | 2.33M |
| June 26, 2025 | 299 | 303.69 | 303.69 | 303.87 | 298.33 | 2.13M |
| June 25, 2025 | 297.83 | 297.53 | 297.53 | 301.26 | 295.33 | 1.74M |
| June 24, 2025 | 295.85 | 296.8 | 296.8 | 297.14 | 293.61 | 1.91M |
| June 23, 2025 | 294.33 | 293.56 | 293.56 | 295.82 | 289.69 | 2.13M |
| June 20, 2025 | 299.63 | 295.4 | 295.4 | 300.76 | 293.84 | 2.37M |
| June 18, 2025 | 297.78 | 296.84 | 296.84 | 300.1 | 295.61 | 1.22M |