331.87
-13.65(-3.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 343.95 | 331.87 | 331.87 | 355 | 329.35 | 1.96M |
| August 21, 2025 | 336.58 | 345.52 | 345.52 | 346.91 | 331.46 | 1.32M |
| August 20, 2025 | 338.28 | 338.88 | 338.88 | 340.75 | 322.71 | 1.34M |
| August 19, 2025 | 367.01 | 340.66 | 340.66 | 368.39 | 338 | 1.91M |
| August 18, 2025 | 338.51 | 369.19 | 369.19 | 371.63 | 338.51 | 3.14M |
| August 15, 2025 | 329.51 | 326.93 | 326.93 | 333.95 | 322.38 | 1.07M |
| August 14, 2025 | 327.5 | 329.88 | 329.88 | 339.14 | 321.17 | 1.8M |
| August 13, 2025 | 324.02 | 327.93 | 327.93 | 328.93 | 307.05 | 2.49M |
| August 12, 2025 | 342.9 | 322.93 | 322.93 | 344.41 | 317.79 | 2.62M |
| August 11, 2025 | 371.44 | 340.59 | 340.59 | 373.5 | 336.4 | 2.72M |
| August 08, 2025 | 404.5 | 370.34 | 370.34 | 415.76 | 362.58 | 3.84M |
| August 07, 2025 | 446 | 390.84 | 390.84 | 468 | 378 | 8.19M |
| August 06, 2025 | 343.8 | 343.61 | 343.61 | 347.25 | 334.01 | 2.32M |
| August 05, 2025 | 354.6 | 340.31 | 340.31 | 356.47 | 338.5 | 1.35M |
| August 04, 2025 | 343.29 | 352.36 | 352.36 | 352.87 | 341.25 | 973,741 |
| August 01, 2025 | 342.23 | 338.99 | 338.99 | 344.33 | 330.32 | 1.02M |
| July 31, 2025 | 342.82 | 346.55 | 346.55 | 357.26 | 338.05 | 1.24M |
| July 30, 2025 | 335.08 | 341.34 | 341.34 | 341.89 | 331.51 | 763,070 |
| July 29, 2025 | 342.5 | 333.71 | 333.71 | 342.65 | 331.22 | 955,097 |
| July 28, 2025 | 362.25 | 340.49 | 340.49 | 364.06 | 335.1 | 1.78M |
| July 25, 2025 | 362.42 | 364.09 | 364.09 | 365.36 | 360.11 | 626,160 |
| July 24, 2025 | 360.85 | 360.95 | 360.95 | 364.02 | 356 | 672,959 |
| July 23, 2025 | 358 | 359.79 | 359.79 | 366.64 | 357.65 | 1.05M |
| July 22, 2025 | 357.53 | 356.23 | 356.23 | 363.14 | 351.29 | 632,544 |
| July 21, 2025 | 371 | 355.85 | 355.85 | 372.01 | 354.05 | 809,809 |
| July 18, 2025 | 358.34 | 370.49 | 370.49 | 371.87 | 352.81 | 1.04M |
| July 17, 2025 | 361.51 | 361.95 | 361.95 | 366 | 358.17 | 865,141 |
| July 16, 2025 | 378.31 | 361.35 | 361.35 | 378.31 | 355.06 | 1.11M |
| July 15, 2025 | 377.8 | 378.31 | 378.31 | 382.59 | 372.14 | 588,686 |
| July 14, 2025 | 371.36 | 376.42 | 376.42 | 386.93 | 368 | 1.02M |
| July 11, 2025 | 381.38 | 370.82 | 370.82 | 383.8 | 368.43 | 680,814 |
| July 10, 2025 | 390.75 | 380.44 | 380.44 | 391.81 | 378.95 | 875,755 |
| July 09, 2025 | 390 | 390.75 | 390.75 | 400.43 | 383.68 | 834,506 |
| July 08, 2025 | 400.3 | 389.45 | 389.45 | 406.68 | 373.11 | 1.45M |
| July 07, 2025 | 390.75 | 396.45 | 396.45 | 397.34 | 384.19 | 865,732 |
| July 03, 2025 | 397.11 | 391.86 | 391.86 | 402.27 | 388.26 | 552,221 |
| July 02, 2025 | 400 | 397 | 397 | 406.03 | 395.55 | 637,601 |
| July 01, 2025 | 409.24 | 403.06 | 403.06 | 413.72 | 394.15 | 779,569 |
| June 30, 2025 | 416.35 | 410.02 | 410.02 | 426.8 | 409.1 | 896,492 |
| June 27, 2025 | 402.43 | 411.26 | 411.26 | 412.59 | 389.34 | 1.58M |
| June 26, 2025 | 402 | 398.66 | 398.66 | 408.37 | 383.6 | 1.38M |
| June 25, 2025 | 435.38 | 397.41 | 397.41 | 437.17 | 396.56 | 1.29M |
| June 24, 2025 | 454.65 | 422.79 | 422.79 | 455.76 | 417.28 | 1.56M |
| June 23, 2025 | 470 | 448.54 | 448.54 | 472.12 | 446.75 | 1.25M |
| June 20, 2025 | 477.42 | 471.57 | 471.57 | 483.03 | 465.8 | 1.34M |
| June 18, 2025 | 478.84 | 478.73 | 478.73 | 482.68 | 473.18 | 486,642 |
| June 17, 2025 | 470.71 | 476.3 | 476.3 | 478.97 | 466 | 455,199 |
| June 16, 2025 | 482.57 | 474.9 | 474.9 | 488.66 | 471.76 | 689,932 |
| June 13, 2025 | 471.94 | 478.48 | 478.48 | 485 | 471.05 | 550,602 |
| June 12, 2025 | 475.36 | 481.48 | 481.48 | 482.57 | 470.15 | 651,453 |
| June 11, 2025 | 486.94 | 473.78 | 473.78 | 487.9 | 471.92 | 967,211 |
| June 10, 2025 | 499.6 | 486.02 | 486.02 | 503.49 | 475.41 | 1.14M |
| June 09, 2025 | 509.48 | 497.93 | 497.93 | 509.48 | 485.53 | 1.01M |
| June 06, 2025 | 524.8 | 512.95 | 512.95 | 540.3 | 510.88 | 929,674 |
| June 05, 2025 | 530.18 | 522.99 | 522.99 | 531.87 | 518 | 741,296 |
| June 04, 2025 | 515 | 518.79 | 518.79 | 523.33 | 510.67 | 638,143 |
| June 03, 2025 | 529.57 | 513.37 | 513.37 | 534.5 | 512 | 691,500 |
| June 02, 2025 | 519.76 | 526.85 | 526.85 | 528.07 | 513.21 | 680,506 |
| May 30, 2025 | 506.76 | 519.61 | 519.61 | 521.61 | 496.26 | 1.14M |
| May 29, 2025 | 530.47 | 513.39 | 513.39 | 531.69 | 512.54 | 616,111 |