407.20
+4.1(+1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 405.4 | 403.1 | 403.1 | 407 | 401.2 | 1,289 |
| September 04, 2025 | 400.25 | 401.2 | 401.2 | 401.55 | 400.25 | 5,831 |
| September 03, 2025 | 397.15 | 399.3 | 399.3 | 400.65 | 397.15 | 4,819 |
| September 02, 2025 | 399.6 | 393.15 | 393.15 | 399.8 | 393.15 | 6,182 |
| September 01, 2025 | 399.8 | 400.6 | 400.6 | 400.65 | 399.75 | 3,956 |
| August 29, 2025 | 404.25 | 399.75 | 399.75 | 404.25 | 399.5 | 2,470 |
| August 28, 2025 | 402.35 | 404.05 | 404.05 | 404.05 | 402 | 5,141 |
| August 27, 2025 | 402 | 402 | 402 | 402.15 | 400.4 | 2,590 |
| August 26, 2025 | 399.25 | 400.4 | 400.4 | 400.8 | 399.25 | 12,752 |
| August 25, 2025 | 400.65 | 401.75 | 401.75 | 401.75 | 399.5 | 3,670 |
| August 22, 2025 | 394.3 | 402.55 | 402.55 | 402.55 | 394.25 | 24,596 |
| August 21, 2025 | 397.4 | 396.5 | 396.5 | 397.65 | 394.45 | 24,004 |
| August 20, 2025 | 398.25 | 395.65 | 395.65 | 399 | 392.5 | 7,584 |
| August 19, 2025 | 404.45 | 401.2 | 401.2 | 405 | 400.5 | 5,328 |
| August 18, 2025 | 405.2 | 403.75 | 403.75 | 405.35 | 403.75 | 4,523 |
| 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 |