398.00
-7.16(-1.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 406.11 | 405.16 | 405.16 | 411 | 398.39 | 55,300 |
| July 29, 2025 | 410.5 | 406.72 | 406.72 | 414 | 404.18 | 45,041 |
| July 28, 2025 | 413.46 | 405.66 | 405.66 | 413.46 | 402.17 | 76,740 |
| July 25, 2025 | 401.69 | 409.5 | 409.5 | 418.38 | 401 | 32,900 |
| July 24, 2025 | 398.49 | 403.6 | 403.6 | 407.82 | 396.16 | 37,946 |
| July 23, 2025 | 405.66 | 400.91 | 400.91 | 406.73 | 399.72 | 57,929 |
| July 22, 2025 | 402.13 | 400.85 | 400.85 | 406.85 | 396 | 43,440 |
| July 21, 2025 | 400.75 | 398.69 | 398.69 | 410.37 | 397.43 | 61,200 |
| July 18, 2025 | 408.86 | 399.15 | 399.15 | 408.86 | 397.36 | 45,300 |
| July 17, 2025 | 400 | 405.6 | 405.6 | 406.98 | 399.41 | 46,729 |
| July 16, 2025 | 392.36 | 397.21 | 397.21 | 398.72 | 386.72 | 29,203 |
| July 15, 2025 | 390.71 | 389.36 | 389.36 | 392.8 | 387.18 | 21,743 |
| July 14, 2025 | 389.8 | 395.06 | 395.06 | 395.23 | 386.75 | 37,232 |
| July 11, 2025 | 393.67 | 389.39 | 389.39 | 393.67 | 385.91 | 22,600 |
| July 10, 2025 | 388.37 | 394.43 | 394.43 | 395.92 | 386 | 43,326 |
| July 09, 2025 | 403.23 | 389.45 | 389.45 | 403.23 | 387.41 | 67,200 |
| July 08, 2025 | 400 | 401.9 | 401.9 | 411.11 | 397 | 89,700 |
| July 07, 2025 | 432.25 | 399.09 | 399.09 | 438.1 | 399 | 96,300 |
| July 03, 2025 | 437.9 | 436.65 | 436.65 | 443.5 | 433.89 | 61,531 |
| July 02, 2025 | 428.38 | 434.25 | 434.25 | 436.16 | 425.8 | 83,000 |
| July 01, 2025 | 421.27 | 427.82 | 427.82 | 439.34 | 418 | 112,700 |
| June 30, 2025 | 423.52 | 422.25 | 422.25 | 430.21 | 421.17 | 68,756 |
| June 27, 2025 | 419.39 | 419.02 | 419.02 | 428.58 | 414 | 77,110 |
| June 26, 2025 | 421.31 | 418.5 | 418.5 | 424.63 | 413.34 | 85,400 |
| June 25, 2025 | 415.8 | 420.49 | 420.49 | 422.73 | 411.74 | 43,400 |
| June 24, 2025 | 419 | 416.02 | 416.02 | 420.21 | 412.82 | 77,349 |
| June 23, 2025 | 394.96 | 413.19 | 413.19 | 413.19 | 393.5 | 109,207 |
| June 20, 2025 | 395.72 | 396.48 | 396.48 | 398.73 | 389.95 | 97,816 |
| June 18, 2025 | 395.83 | 392.38 | 392.38 | 398 | 387.56 | 99,800 |
| June 17, 2025 | 396 | 392.15 | 392.15 | 398.06 | 391.05 | 83,000 |
| June 16, 2025 | 396.4 | 396.82 | 396.82 | 396.9 | 390.37 | 60,705 |
| June 13, 2025 | 395 | 389.5 | 389.5 | 398.13 | 385 | 79,900 |
| June 12, 2025 | 408.31 | 399.48 | 399.48 | 410.76 | 397.55 | 99,937 |
| June 11, 2025 | 431.23 | 407.84 | 407.84 | 431.23 | 407.84 | 147,214 |
| June 10, 2025 | 422.11 | 425.67 | 425.67 | 428.48 | 416.98 | 133,900 |
| June 09, 2025 | 421.5 | 422.3 | 422.3 | 425.14 | 420.05 | 53,225 |
| June 06, 2025 | 425.49 | 421.83 | 421.83 | 428.95 | 418.11 | 36,124 |
| June 05, 2025 | 431.6 | 422.18 | 422.18 | 434.5 | 420.99 | 56,600 |
| June 04, 2025 | 431.8 | 428.49 | 428.49 | 432.05 | 423.5 | 39,600 |
| June 03, 2025 | 413.01 | 432.01 | 432.01 | 433.2 | 412.31 | 82,607 |
| June 02, 2025 | 417.95 | 413.12 | 413.12 | 417.95 | 407.3 | 74,500 |
| May 30, 2025 | 426.89 | 421.43 | 421.43 | 427.5 | 418.02 | 66,439 |
| May 29, 2025 | 421.01 | 426.02 | 426.02 | 430.68 | 420.32 | 35,713 |
| May 28, 2025 | 430.41 | 417.95 | 417.95 | 430.41 | 417.64 | 29,100 |
| May 27, 2025 | 421.99 | 428.89 | 428.89 | 429 | 418.09 | 33,800 |
| May 23, 2025 | 433 | 417.27 | 417.27 | 435 | 416.65 | 28,971 |
| May 22, 2025 | 432.49 | 435.5 | 435.5 | 444.1 | 430.29 | 27,300 |
| May 21, 2025 | 414.51 | 430.36 | 429.95 | 447.02 | 414.05 | 46,031 |
| May 20, 2025 | 404 | 412.42 | 412.42 | 412.56 | 401.01 | 34,562 |
| May 19, 2025 | 415 | 405.88 | 405.88 | 415 | 400.4 | 29,614 |
| May 16, 2025 | 406.86 | 416.24 | 416.24 | 416.24 | 400 | 34,168 |
| May 15, 2025 | 418.2 | 406.05 | 406.05 | 423.6 | 406.05 | 60,700 |
| May 14, 2025 | 408.13 | 410.34 | 410.34 | 423.38 | 408.13 | 47,843 |
| May 13, 2025 | 411.28 | 413.01 | 413.01 | 413.3 | 411.25 | 7,524 |
| May 12, 2025 | 409.56 | 404 | 404 | 411.07 | 403.98 | 4,900 |
| May 09, 2025 | 391.2 | 393.12 | 393.12 | 393.12 | 389.66 | 4,449 |
| May 08, 2025 | 389.86 | 397.88 | 397.88 | 405.33 | 389.86 | 12,140 |
| May 07, 2025 | 382.2 | 391.62 | 391.62 | 391.62 | 381.94 | 7,900 |
| May 06, 2025 | 372.68 | 382.33 | 382.33 | 386.85 | 367.24 | 9,438 |
| May 05, 2025 | 376.95 | 373.56 | 373.56 | 376.95 | 373.56 | 5,900 |