403.75
-1.25(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 407.55 | 405 | 405 | 407.7 | 404.55 | 6,109 |
| August 14, 2025 | 407 | 406.15 | 406.15 | 408.55 | 405 | 8,047 |
| August 13, 2025 | 407.35 | 407 | 407 | 409.2 | 407 | 27,922 |
| August 12, 2025 | 402.2 | 405.3 | 405.3 | 405.3 | 401.5 | 3,320 |
| August 11, 2025 | 403.9 | 403.45 | 403.45 | 404.7 | 402.5 | 4,354 |
| August 08, 2025 | 400.1 | 401.85 | 401.85 | 402.8 | 400 | 5,742 |
| August 07, 2025 | 399.05 | 399.8 | 399.8 | 402.25 | 399.05 | 7,370 |
| August 06, 2025 | 394.15 | 396.4 | 396.4 | 396.4 | 393 | 11,003 |
| August 05, 2025 | 397.25 | 393 | 393 | 397.45 | 393 | 2,975 |
| August 04, 2025 | 390.25 | 394.35 | 394.35 | 395.1 | 390.25 | 6,129 |
| July 31, 2025 | 404 | 399.95 | 399.95 | 404.3 | 399.6 | 4,949 |
| July 30, 2025 | 399 | 398.6 | 398.6 | 399 | 398.6 | 3,406 |
| July 29, 2025 | 399.6 | 398.1 | 398.1 | 401.65 | 398.1 | 6,673 |
| July 28, 2025 | 399.95 | 398.65 | 398.65 | 400.05 | 398.15 | 5,914 |
| July 25, 2025 | 396.95 | 397.3 | 397.3 | 397.35 | 396.35 | 11,256 |
| July 24, 2025 | 396.45 | 396.6 | 396.6 | 397.1 | 395.85 | 5,658 |
| July 23, 2025 | 394.5 | 393.65 | 393.65 | 394.75 | 393.15 | 7,127 |
| July 22, 2025 | 395.55 | 393.65 | 393.65 | 395.85 | 392.3 | 1,998 |
| July 21, 2025 | 394.5 | 396.75 | 396.75 | 396.9 | 393.85 | 1,614 |
| July 18, 2025 | 394.75 | 393.9 | 393.9 | 394.95 | 393.7 | 4,095 |
| July 17, 2025 | 392.3 | 393.7 | 393.7 | 393.95 | 391.4 | 12,816 |
| July 16, 2025 | 389.5 | 387.7 | 387.7 | 390.1 | 387.7 | 4,190 |
| July 15, 2025 | 392.15 | 392.15 | 392.15 | 393 | 391.55 | 14,073 |
| July 14, 2025 | 386.95 | 389.7 | 389.7 | 389.7 | 386.6 | 6,429 |
| July 11, 2025 | 389.1 | 389.1 | 389.1 | 389.75 | 387.65 | 4,900 |
| July 10, 2025 | 389.75 | 389.8 | 389.8 | 390.8 | 388 | 12,690 |
| July 09, 2025 | 387.8 | 389.15 | 389.15 | 390.7 | 387.5 | 16,857 |
| July 08, 2025 | 388.5 | 387.4 | 387.4 | 388.5 | 387.15 | 6,657 |
| July 07, 2025 | 388.4 | 387.85 | 387.85 | 389.45 | 387.55 | 12,548 |
| July 04, 2025 | 389.25 | 388 | 388 | 389.45 | 387.7 | 30,486 |
| July 03, 2025 | 387.15 | 390.4 | 390.4 | 390.45 | 387 | 14,193 |
| July 02, 2025 | 385.4 | 385.8 | 385.8 | 386.35 | 382.65 | 7,308 |
| July 01, 2025 | 386.6 | 383.7 | 383.7 | 386.65 | 383.3 | 18,384 |
| June 30, 2025 | 386.8 | 386.2 | 386.2 | 387.5 | 385.9 | 8,672 |
| June 27, 2025 | 384.65 | 385.4 | 385.4 | 385.75 | 384.2 | 12,244 |
| June 26, 2025 | 381.2 | 382.3 | 382.3 | 382.3 | 380.3 | 258,394 |
| June 25, 2025 | 379.1 | 379.4 | 379.4 | 380.9 | 379.1 | 13,700 |
| June 24, 2025 | 377.9 | 378.05 | 378.05 | 378.15 | 376.6 | 9,871 |
| June 23, 2025 | 369.6 | 370.95 | 370.95 | 371.75 | 369 | 8,896 |
| June 20, 2025 | 370.15 | 370.05 | 370.05 | 373.4 | 368.9 | 6,700 |
| June 19, 2025 | 369.45 | 366.5 | 366.5 | 369.7 | 366.5 | 1,558 |
| June 18, 2025 | 371.65 | 372.15 | 372.15 | 373.25 | 370.9 | 7,917 |
| June 17, 2025 | 373 | 373.1 | 373.1 | 373.8 | 372.2 | 105,206 |
| June 16, 2025 | 371.15 | 374.6 | 374.6 | 375 | 371.1 | 2,052 |
| June 13, 2025 | 368.55 | 371.7 | 371.7 | 371.9 | 368.45 | 6,318 |
| June 12, 2025 | 372.55 | 373.9 | 373.9 | 374.5 | 370.85 | 3,900 |
| June 11, 2025 | 373.5 | 375.55 | 375.55 | 376.1 | 373.5 | 12,537 |
| June 10, 2025 | 371.9 | 371.65 | 371.65 | 373.3 | 371.3 | 17,722 |
| June 06, 2025 | 369.5 | 371.15 | 371.15 | 372.6 | 369 | 58,346 |
| June 05, 2025 | 370.85 | 373.65 | 373.65 | 373.65 | 369.85 | 5,848 |
| June 04, 2025 | 369.65 | 370.7 | 370.7 | 371 | 368.9 | 3,826 |
| June 03, 2025 | 365.7 | 369.25 | 369.25 | 369.25 | 364.7 | 1,175 |
| June 02, 2025 | 361.9 | 364.15 | 364.15 | 364.65 | 360.7 | 11,996 |
| May 30, 2025 | 363.4 | 363.25 | 363.25 | 364.4 | 362.3 | 5,802 |
| May 28, 2025 | 364.95 | 365.05 | 365.05 | 367 | 364.4 | 8,060 |
| May 27, 2025 | 361.4 | 364 | 364 | 364.05 | 361.4 | 6,435 |
| May 26, 2025 | 361 | 361.75 | 361.75 | 362.6 | 361 | 2,185 |
| May 23, 2025 | 359.75 | 356.95 | 356.95 | 361.2 | 353.8 | 13,916 |
| May 22, 2025 | 360.95 | 360.9 | 360.9 | 361.95 | 358.05 | 8,874 |
| May 21, 2025 | 362.65 | 365.7 | 365.7 | 365.7 | 362.3 | 6,992 |