407.28
+1.6(+0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 02, 2025 | 406.5 | 404.6 | 404.6 | 406.5 | 404.6 | 6 |
| September 01, 2025 | 410.13 | 410.13 | 410.13 | 410.13 | 410.13 | 0 |
| August 29, 2025 | 408.18 | 408.18 | 408.18 | 408.18 | 408.18 | 0 |
| August 28, 2025 | 408.65 | 408.65 | 408.65 | 408.65 | 408.65 | 0 |
| August 27, 2025 | 406.8 | 406.88 | 406.88 | 406.88 | 405.65 | 395 |
| August 26, 2025 | 408.2 | 406.2 | 406.2 | 408.2 | 406.2 | 246 |
| August 22, 2025 | 406.58 | 406.58 | 406.58 | 406.58 | 406.58 | 0 |
| August 21, 2025 | 395.25 | 393.73 | 393.73 | 396.35 | 393.73 | 791 |
| August 20, 2025 | 396 | 396 | 396 | 396 | 396 | 0 |
| August 19, 2025 | 395.2 | 395.2 | 395.2 | 395.2 | 395.2 | 0 |
| August 18, 2025 | 389.4 | 389.4 | 389.4 | 389.4 | 389.4 | 0 |
| August 15, 2025 | 392.5 | 392.28 | 392.28 | 392.5 | 392.28 | 4 |
| August 14, 2025 | 390.55 | 390.55 | 390.55 | 390.55 | 390.55 | 0 |
| August 13, 2025 | 393.23 | 393.23 | 393.23 | 393.23 | 393.23 | 0 |
| August 12, 2025 | 391.23 | 391.23 | 391.23 | 391.23 | 391.23 | 0 |
| August 11, 2025 | 384.98 | 384.98 | 384.98 | 384.98 | 384.98 | 0 |
| August 08, 2025 | 390.55 | 391.33 | 391.33 | 391.33 | 389.7 | 300 |
| August 07, 2025 | 388.85 | 386.43 | 386.43 | 388.85 | 386.43 | 2 |
| August 06, 2025 | 389.8 | 386.95 | 386.95 | 389.85 | 386.95 | 158 |
| August 05, 2025 | 383.95 | 383.95 | 383.95 | 383.95 | 383.95 | 0 |
| August 04, 2025 | 380.2 | 380.43 | 380.43 | 380.43 | 380.2 | 133 |
| August 01, 2025 | 377.03 | 377.03 | 377.03 | 377.03 | 377.03 | 0 |
| July 31, 2025 | 382.35 | 382.35 | 382.35 | 382.35 | 382.35 | 0 |
| July 30, 2025 | 387.6 | 387.6 | 387.6 | 387.6 | 387.6 | 0 |
| July 29, 2025 | 391.7 | 391.7 | 391.7 | 391.7 | 391.7 | 0 |
| July 28, 2025 | 401 | 396.08 | 396.08 | 401 | 396.08 | 52 |
| July 25, 2025 | 397.28 | 397.28 | 397.28 | 397.28 | 397.28 | 0 |
| July 24, 2025 | 404.9 | 398.93 | 398.93 | 404.9 | 397.35 | 155 |
| July 23, 2025 | 397.63 | 397.63 | 397.63 | 397.63 | 397.63 | 0 |
| July 22, 2025 | 394.2 | 394.2 | 394.2 | 394.2 | 394.2 | 0 |
| July 21, 2025 | 394.45 | 394.45 | 394.45 | 394.45 | 394.45 | 0 |
| July 18, 2025 | 391.13 | 391.13 | 391.13 | 391.13 | 391.13 | 0 |
| July 17, 2025 | 386.33 | 386.33 | 386.33 | 386.33 | 386.33 | 0 |
| July 16, 2025 | 387.9 | 387.9 | 387.9 | 387.9 | 387.9 | 0 |
| July 15, 2025 | 392.95 | 392.95 | 392.95 | 392.95 | 392.95 | 0 |
| July 14, 2025 | 395.23 | 395.23 | 395.23 | 395.23 | 395.23 | 0 |
| July 11, 2025 | 398.15 | 398.15 | 398.15 | 398.15 | 398.15 | 0 |
| July 10, 2025 | 400.28 | 400.28 | 400.28 | 400.28 | 400.28 | 0 |
| July 09, 2025 | 393.95 | 393.95 | 393.95 | 393.95 | 393.95 | 0 |
| July 08, 2025 | 393.78 | 393.78 | 393.78 | 393.78 | 393.78 | 0 |
| July 07, 2025 | 392.8 | 392.23 | 392.23 | 392.8 | 392.23 | 2 |
| July 04, 2025 | 393.5 | 393.5 | 393.5 | 393.5 | 393.5 | 1 |
| July 03, 2025 | 395.28 | 395.28 | 395.28 | 395.28 | 395.28 | 0 |
| July 02, 2025 | 389.15 | 391.98 | 391.98 | 391.98 | 389.15 | 1 |
| July 01, 2025 | 382.8 | 385.88 | 385.88 | 385.88 | 382.8 | 263 |
| June 30, 2025 | 382.88 | 382.88 | 382.88 | 382.88 | 382.88 | 0 |
| June 27, 2025 | 381.93 | 381.93 | 381.93 | 381.93 | 381.93 | 0 |
| June 26, 2025 | 382.4 | 383.38 | 383.38 | 383.38 | 382.4 | 1 |
| June 25, 2025 | 381.45 | 378.43 | 378.43 | 381.45 | 378 | 1,011 |
| June 24, 2025 | 381.65 | 381.3 | 381.3 | 381.95 | 380.7 | 859 |
| June 23, 2025 | 383.3 | 383.45 | 383.45 | 383.45 | 382.15 | 118 |
| June 20, 2025 | 382.75 | 383.5 | 383.5 | 383.5 | 382.25 | 340 |
| June 19, 2025 | 380.43 | 380.43 | 380.43 | 380.43 | 380.43 | 0 |
| June 18, 2025 | 380.65 | 381.05 | 381.05 | 381.05 | 380.65 | 262 |
| June 17, 2025 | 381.65 | 381.93 | 381.93 | 381.93 | 381.65 | 48 |
| June 16, 2025 | 377.45 | 381.48 | 381.48 | 381.48 | 376.75 | 108 |
| June 13, 2025 | 370.3 | 374 | 374 | 374 | 370.3 | 157 |
| June 12, 2025 | 370.35 | 371.63 | 371.63 | 371.63 | 369.8 | 640 |
| June 11, 2025 | 370.28 | 370.28 | 370.28 | 370.28 | 370.28 | 0 |
| June 10, 2025 | 369.78 | 369.78 | 369.78 | 369.78 | 369.78 | 0 |