359.51
+9.52(+2.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 350.36 | 359.46 | 359.46 | 363.5 | 350 | 2.65M |
| August 15, 2025 | 344.16 | 349.99 | 349.99 | 351.54 | 338.47 | 3.65M |
| August 14, 2025 | 346.45 | 342.59 | 342.59 | 348.87 | 340.65 | 1.75M |
| August 13, 2025 | 347.79 | 349.87 | 349.87 | 351.49 | 343.4 | 2.33M |
| August 12, 2025 | 352 | 345.11 | 345.11 | 354.5 | 335.16 | 2.75M |
| August 11, 2025 | 347.8 | 345.25 | 345.25 | 349.4 | 339.11 | 2.26M |
| August 08, 2025 | 356.73 | 347.56 | 347.56 | 357.23 | 341.35 | 2.82M |
| August 07, 2025 | 362.84 | 357.75 | 357.75 | 368.37 | 351.46 | 2.18M |
| August 06, 2025 | 351.17 | 354.89 | 354.89 | 357.42 | 345.72 | 1.99M |
| August 05, 2025 | 365.09 | 350.74 | 350.74 | 369.49 | 346.18 | 3.33M |
| August 04, 2025 | 369.72 | 360.66 | 360.66 | 371.44 | 352.37 | 3.79M |
| August 01, 2025 | 380.99 | 367.78 | 367.78 | 384.26 | 365 | 5.05M |
| July 31, 2025 | 390.24 | 390.34 | 390.34 | 413.22 | 383.5 | 10.53M |
| July 30, 2025 | 336.46 | 333.59 | 333.59 | 340.8 | 328.58 | 3.58M |
| July 29, 2025 | 338.45 | 336.5 | 336.5 | 344.55 | 327.13 | 3.1M |
| July 28, 2025 | 335.81 | 336.33 | 336.33 | 339.82 | 333.01 | 2.27M |
| July 25, 2025 | 336 | 332.12 | 332.12 | 339.83 | 328.87 | 2.07M |
| July 24, 2025 | 342.4 | 326.09 | 326.09 | 342.4 | 325.86 | 2.66M |
| July 23, 2025 | 338.79 | 343 | 343 | 343.44 | 331.84 | 3.22M |
| July 22, 2025 | 341.77 | 341.56 | 341.56 | 346.88 | 331.13 | 2.63M |
| July 21, 2025 | 346.37 | 341.92 | 341.92 | 346.37 | 338.84 | 1.56M |
| July 18, 2025 | 349.17 | 347.52 | 347.52 | 349.78 | 336.72 | 2.8M |
| July 17, 2025 | 352.05 | 346.1 | 346.1 | 358.58 | 344.29 | 3.34M |
| July 16, 2025 | 351 | 352.02 | 352.02 | 358.49 | 347 | 3.57M |
| July 15, 2025 | 346.51 | 348.41 | 348.41 | 349.02 | 337.55 | 1.87M |
| July 14, 2025 | 346.25 | 347.34 | 347.34 | 354.53 | 342.81 | 1.96M |
| July 11, 2025 | 344.46 | 343.67 | 343.67 | 351.94 | 341.6 | 1.87M |
| July 10, 2025 | 349.35 | 345.55 | 345.55 | 357.47 | 345.41 | 2.13M |
| July 09, 2025 | 349.92 | 351.06 | 351.06 | 353.93 | 343.74 | 1.6M |
| July 08, 2025 | 361.75 | 345.92 | 345.92 | 364 | 342.7 | 2.83M |
| July 07, 2025 | 347.7 | 357.32 | 357.32 | 359.9 | 345.9 | 3.15M |
| July 03, 2025 | 344.78 | 348.33 | 348.33 | 349.9 | 338.57 | 1.54M |
| July 02, 2025 | 338.08 | 343.39 | 343.39 | 348 | 336.88 | 2.99M |
| July 01, 2025 | 335.9 | 338.26 | 338.26 | 343.89 | 332.58 | 3.33M |
| June 30, 2025 | 323 | 336.96 | 336.96 | 339.34 | 323 | 4.57M |
| June 27, 2025 | 308.73 | 319.26 | 319.26 | 320 | 306.5 | 7.94M |
| June 26, 2025 | 316.29 | 306.48 | 306.48 | 317 | 305.08 | 3.65M |
| June 25, 2025 | 325.17 | 315.76 | 315.76 | 326.77 | 311.78 | 1.98M |
| June 24, 2025 | 325.15 | 322.97 | 322.97 | 328.2 | 321.67 | 2.59M |
| June 23, 2025 | 315.3 | 320.08 | 320.08 | 323.38 | 308.33 | 2.66M |
| June 20, 2025 | 312.7 | 319.89 | 319.89 | 321.5 | 308.24 | 5.28M |
| June 18, 2025 | 291.2 | 307.91 | 307.91 | 308.7 | 290.9 | 3.53M |
| June 17, 2025 | 288.5 | 293.98 | 293.98 | 295.47 | 288.5 | 3.39M |
| June 16, 2025 | 302.06 | 290.05 | 290.05 | 304.42 | 283.67 | 5.11M |
| June 13, 2025 | 306.37 | 297.03 | 297.03 | 313 | 295.39 | 6.61M |
| June 12, 2025 | 335.83 | 318.95 | 318.95 | 337.53 | 317.75 | 4.74M |
| June 11, 2025 | 339.43 | 340.32 | 340.32 | 342.65 | 333.29 | 2.08M |
| June 10, 2025 | 342.22 | 338.5 | 338.5 | 345.1 | 330.49 | 2.4M |
| June 09, 2025 | 336.9 | 339.91 | 339.91 | 342.5 | 329.01 | 3.36M |
| June 06, 2025 | 347.78 | 341.46 | 341.46 | 351.43 | 339.17 | 2.99M |
| June 05, 2025 | 344.02 | 343.3 | 343.3 | 348.67 | 338.51 | 3.97M |
| June 04, 2025 | 338.96 | 345.64 | 345.64 | 347.31 | 335.09 | 3.68M |
| June 03, 2025 | 335 | 340.12 | 340.12 | 340.94 | 332.3 | 3.45M |
| June 02, 2025 | 326.24 | 331.44 | 331.44 | 332 | 316.41 | 3.64M |
| May 30, 2025 | 318.08 | 327.16 | 327.16 | 327.75 | 316.19 | 4.46M |
| May 29, 2025 | 323.57 | 319.65 | 319.65 | 323.57 | 315.66 | 2.1M |
| May 28, 2025 | 316.9 | 320.31 | 320.31 | 323.13 | 313 | 3.51M |
| May 27, 2025 | 311.37 | 312.91 | 312.91 | 313.34 | 304.79 | 3.11M |
| May 23, 2025 | 297.5 | 304.11 | 304.11 | 308.04 | 295.09 | 2.54M |
| May 22, 2025 | 291.99 | 302.25 | 302.25 | 304.39 | 290 | 3.64M |