402.30
+8.1(+2.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 395.25 | 402.3 | 402.3 | 405.87 | 394.31 | 775,240 |
| August 21, 2025 | 394 | 394.2 | 392.2 | 396.73 | 391.38 | 736,515 |
| August 20, 2025 | 400.5 | 396.35 | 394.34 | 403.07 | 396 | 848,098 |
| August 19, 2025 | 403.41 | 402.21 | 400.17 | 407.86 | 400.66 | 618,265 |
| August 18, 2025 | 398.19 | 401.95 | 399.91 | 402.55 | 397.25 | 485,800 |
| August 15, 2025 | 404.95 | 399.42 | 399.42 | 405.08 | 397.51 | 701,354 |
| August 14, 2025 | 406.8 | 404.8 | 404.8 | 406.8 | 398.66 | 1.18M |
| August 13, 2025 | 399.4 | 406.8 | 406.8 | 408.38 | 395.83 | 983,808 |
| August 12, 2025 | 389.76 | 399.06 | 399.06 | 399.09 | 388.36 | 774,653 |
| August 11, 2025 | 392 | 388.31 | 388.31 | 392.93 | 386.3 | 839,880 |
| August 08, 2025 | 385.89 | 387.03 | 387.03 | 391.56 | 383.9 | 931,831 |
| August 07, 2025 | 385.94 | 384.61 | 384.61 | 387.53 | 379.41 | 1.28M |
| August 06, 2025 | 375.9 | 381.68 | 381.68 | 382.54 | 372 | 1.39M |
| August 05, 2025 | 375 | 373.23 | 373.23 | 387.87 | 364.14 | 1.9M |
| August 04, 2025 | 358.01 | 361.59 | 361.59 | 362.34 | 356.92 | 949,634 |
| August 01, 2025 | 360.63 | 355.84 | 355.84 | 361.49 | 354.68 | 882,046 |
| July 31, 2025 | 364.9 | 367.62 | 367.62 | 370.51 | 364.9 | 762,700 |
| July 30, 2025 | 367.46 | 365.5 | 365.5 | 370.36 | 363.39 | 916,766 |
| July 29, 2025 | 370.7 | 366.34 | 366.34 | 370.94 | 362.42 | 1.03M |
| July 28, 2025 | 369.66 | 370.7 | 370.7 | 371.46 | 366.07 | 805,904 |
| July 25, 2025 | 367.34 | 369.52 | 369.52 | 369.99 | 362.82 | 697,923 |
| July 24, 2025 | 360 | 365.27 | 365.27 | 366.42 | 356.05 | 1.12M |
| July 23, 2025 | 359.75 | 361.98 | 361.98 | 363.5 | 358.15 | 1.1M |
| July 22, 2025 | 345 | 357.25 | 357.25 | 358.25 | 344.02 | 1.45M |
| July 21, 2025 | 352.17 | 344.62 | 344.62 | 354.36 | 344.53 | 1.09M |
| July 18, 2025 | 349.07 | 350.4 | 350.4 | 350.71 | 345.79 | 915,600 |
| July 17, 2025 | 344.67 | 348.17 | 348.17 | 349.18 | 344.18 | 1.13M |
| July 16, 2025 | 342.42 | 345.57 | 345.57 | 347.68 | 340.4 | 977,303 |
| July 15, 2025 | 341.88 | 341.94 | 341.94 | 342.97 | 339.74 | 1.18M |
| July 14, 2025 | 337.18 | 340.22 | 340.22 | 340.59 | 335.48 | 653,922 |
| July 11, 2025 | 338.26 | 338.82 | 338.82 | 341.06 | 334.7 | 632,100 |
| July 10, 2025 | 335.86 | 340.03 | 340.03 | 344.3 | 334.7 | 985,570 |
| July 09, 2025 | 333.12 | 334.6 | 334.6 | 335.45 | 329.42 | 987,902 |
| July 08, 2025 | 329.53 | 330.75 | 330.75 | 332.62 | 328.03 | 891,206 |
| July 07, 2025 | 330.63 | 327.85 | 327.85 | 332.71 | 325.25 | 747,253 |
| July 03, 2025 | 335.14 | 331.83 | 331.83 | 335.94 | 330.44 | 549,622 |
| July 02, 2025 | 331.1 | 333.44 | 333.44 | 333.92 | 328 | 755,700 |
| July 01, 2025 | 326.48 | 329.62 | 329.62 | 332.92 | 325 | 912,036 |
| June 30, 2025 | 325.53 | 327.5 | 327.5 | 329.14 | 322.45 | 878,922 |
| June 27, 2025 | 325.14 | 325.72 | 325.72 | 328.76 | 324.03 | 911,110 |
| June 26, 2025 | 321.06 | 324.2 | 324.2 | 325.2 | 319.37 | 1M |
| June 25, 2025 | 324.06 | 318.75 | 318.75 | 325 | 317.74 | 742,853 |
| June 24, 2025 | 320.02 | 323.85 | 323.85 | 324.65 | 317.77 | 669,100 |
| June 23, 2025 | 314.09 | 316.34 | 316.34 | 316.68 | 307.9 | 587,755 |
| June 20, 2025 | 317.27 | 314.26 | 314.26 | 317.92 | 313.99 | 1.22M |
| June 18, 2025 | 314.19 | 314.89 | 314.89 | 319.24 | 313.82 | 504,661 |
| June 17, 2025 | 319.7 | 314.8 | 314.8 | 320.06 | 314.29 | 619,239 |
| June 16, 2025 | 322.4 | 322.31 | 322.31 | 325.35 | 320.6 | 547,300 |
| June 13, 2025 | 321.74 | 319.53 | 319.53 | 324.64 | 317.96 | 554,108 |
| June 12, 2025 | 321.42 | 324.74 | 324.74 | 324.74 | 319.25 | 503,200 |
| June 11, 2025 | 327.91 | 323.58 | 323.58 | 327.91 | 322.7 | 543,612 |
| June 10, 2025 | 327.71 | 326.99 | 326.99 | 328.38 | 324.31 | 367,800 |
| June 09, 2025 | 328.26 | 325.68 | 325.68 | 328.57 | 325.05 | 546,948 |
| June 06, 2025 | 326.8 | 326.57 | 326.57 | 327.52 | 324.28 | 523,700 |
| June 05, 2025 | 323.78 | 323.12 | 323.12 | 325.44 | 321.23 | 550,966 |
| June 04, 2025 | 325.44 | 322.83 | 322.83 | 326.95 | 322.76 | 533,200 |
| June 03, 2025 | 317.8 | 324.47 | 324.47 | 325.85 | 316.32 | 875,803 |
| June 02, 2025 | 321.45 | 317.24 | 317.24 | 321.45 | 314.11 | 809,200 |
| May 30, 2025 | 325.07 | 321.48 | 321.48 | 326.41 | 320.84 | 1.49M |
| May 29, 2025 | 325.39 | 324.86 | 324.86 | 325.53 | 321.76 | 584,500 |