335.07
-1.36(-0.40%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 335.44 | 335.07 | 335.07 | 337.75 | 334.26 | 104,300 |
September 04, 2025 | 329.27 | 336.43 | 336.43 | 336.56 | 325.76 | 149,034 |
September 03, 2025 | 337.55 | 328.17 | 328.17 | 337.55 | 323.76 | 202,713 |
September 02, 2025 | 355.11 | 338.06 | 338.06 | 355.11 | 337.21 | 165,809 |
August 29, 2025 | 352.01 | 354.38 | 354.38 | 357.75 | 350.89 | 114,612 |
August 28, 2025 | 350.45 | 351.36 | 351.36 | 352.12 | 348.71 | 94,626 |
August 27, 2025 | 349.83 | 350.79 | 350.79 | 354.33 | 349.83 | 94,000 |
August 26, 2025 | 362.91 | 350.1 | 350.1 | 362.91 | 349.84 | 261,993 |
August 25, 2025 | 366.2 | 363.32 | 363.35 | 366.2 | 362.94 | 102,362 |
August 22, 2025 | 362.08 | 366.36 | 366.36 | 368.8 | 362.08 | 101,800 |
August 21, 2025 | 363.58 | 359.82 | 359.82 | 365 | 359.4 | 85,742 |
August 20, 2025 | 364.09 | 364.28 | 364.28 | 367.14 | 363.17 | 88,914 |
August 19, 2025 | 358.6 | 362.97 | 362.97 | 363.32 | 357.98 | 119,612 |
August 18, 2025 | 366 | 359.74 | 359.74 | 366.85 | 359.72 | 86,746 |
August 15, 2025 | 371.45 | 366.52 | 366.52 | 371.45 | 364.35 | 201,937 |
August 14, 2025 | 369.32 | 368.07 | 368.07 | 369.47 | 364.77 | 102,327 |
August 13, 2025 | 363.09 | 368.96 | 368.96 | 369.79 | 361.4 | 162,601 |
August 12, 2025 | 360.59 | 362.66 | 362.66 | 364.04 | 360.19 | 139,038 |
August 11, 2025 | 359.18 | 360.85 | 360.85 | 368.5 | 358.09 | 216,400 |
August 08, 2025 | 359.32 | 357.32 | 357.32 | 380.67 | 352.82 | 204,425 |
August 07, 2025 | 360.65 | 352.6 | 352.6 | 360.65 | 352.03 | 101,561 |
August 06, 2025 | 356.82 | 358.88 | 358.88 | 360.43 | 346 | 130,514 |
August 05, 2025 | 356.31 | 356.82 | 356.82 | 361.72 | 354.02 | 92,449 |
August 04, 2025 | 352.61 | 356.21 | 356.21 | 356.71 | 352.34 | 103,446 |
August 01, 2025 | 356.53 | 350.75 | 350.75 | 356.53 | 346.95 | 128,020 |
July 31, 2025 | 351.04 | 356.24 | 356.24 | 357.12 | 351.04 | 339,400 |
July 30, 2025 | 356.54 | 353.33 | 353.33 | 356.54 | 349.35 | 124,926 |
July 29, 2025 | 355.11 | 355.63 | 355.63 | 355.91 | 351.59 | 79,229 |
July 28, 2025 | 354.3 | 353.6 | 353.6 | 357.22 | 353.55 | 119,700 |
July 25, 2025 | 368.29 | 355.7 | 355.7 | 372.88 | 354.73 | 151,900 |
July 24, 2025 | 365 | 366.94 | 366.94 | 367.5 | 360.28 | 238,726 |
July 23, 2025 | 365 | 365.37 | 365.37 | 367.65 | 360.89 | 187,400 |
July 22, 2025 | 354.61 | 364.1 | 364.1 | 365.21 | 354.61 | 153,200 |
July 21, 2025 | 352.32 | 352.27 | 352.27 | 360.35 | 351.42 | 183,216 |
July 18, 2025 | 356.66 | 353.32 | 353.32 | 358.55 | 350 | 220,400 |
July 17, 2025 | 346.7 | 354.17 | 354.17 | 354.91 | 346.7 | 100,100 |
July 16, 2025 | 345.12 | 348.26 | 348.26 | 348.59 | 341.76 | 94,112 |
July 15, 2025 | 346.31 | 341.9 | 341.9 | 346.87 | 341.81 | 119,700 |
July 14, 2025 | 344.17 | 346.87 | 346.87 | 349.7 | 343.02 | 90,411 |
July 11, 2025 | 351 | 344.11 | 344.11 | 351.61 | 344.08 | 109,018 |
July 10, 2025 | 344.48 | 351.4 | 351.4 | 355.18 | 341.35 | 121,800 |
July 09, 2025 | 342.92 | 344.48 | 344.48 | 345.32 | 340.09 | 121,507 |
July 08, 2025 | 338.21 | 340.91 | 340.91 | 344.96 | 337.68 | 177,846 |
July 07, 2025 | 344.09 | 341.31 | 339.94 | 345.05 | 339.52 | 123,600 |
July 03, 2025 | 344.48 | 346.94 | 346.94 | 348.09 | 344.48 | 66,900 |
July 02, 2025 | 352.05 | 343.09 | 343.09 | 352.05 | 332.34 | 251,300 |
July 01, 2025 | 346.97 | 352.05 | 352.05 | 354.15 | 344.89 | 157,900 |
June 30, 2025 | 340.03 | 346.79 | 346.79 | 348.22 | 338.76 | 139,120 |
June 27, 2025 | 340.26 | 340.45 | 340.45 | 341.56 | 333.33 | 151,749 |
June 26, 2025 | 341.3 | 340.73 | 340.73 | 343.77 | 336.15 | 191,218 |
June 25, 2025 | 353.01 | 341.3 | 341.3 | 353.11 | 340.79 | 164,035 |
June 24, 2025 | 358.31 | 353.63 | 353.63 | 358.31 | 350.54 | 128,144 |
June 23, 2025 | 352.6 | 356.87 | 356.87 | 357.11 | 348.9 | 136,700 |
June 20, 2025 | 350.5 | 352.04 | 352.04 | 356.85 | 348.17 | 462,615 |
June 18, 2025 | 351.3 | 348.57 | 348.57 | 353.7 | 348.35 | 149,300 |
June 17, 2025 | 355.38 | 351.45 | 351.45 | 356 | 349.43 | 127,733 |
June 16, 2025 | 360.39 | 357.81 | 357.81 | 364.35 | 357.62 | 134,027 |
June 13, 2025 | 356.39 | 356.76 | 356.76 | 359.7 | 353.15 | 86,423 |
June 12, 2025 | 356 | 358.76 | 358.76 | 359.26 | 353.88 | 107,500 |
June 11, 2025 | 359.5 | 356.75 | 356.75 | 361.21 | 355.05 | 86,839 |