353.54
+2.51(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 355 | 351.03 | 351.03 | 355 | 350.27 | 1.9M |
| August 14, 2025 | 353.63 | 355.1 | 355.1 | 358.69 | 352.03 | 1.9M |
| August 13, 2025 | 364.2 | 357.49 | 357.49 | 365.2 | 351.78 | 2.75M |
| August 12, 2025 | 361.69 | 363.3 | 363.3 | 363.61 | 358.84 | 2.49M |
| August 11, 2025 | 362.4 | 360.11 | 360.11 | 363.25 | 358.01 | 2.85M |
| August 08, 2025 | 362 | 362.84 | 362.84 | 364.12 | 359.4 | 2.14M |
| August 07, 2025 | 360 | 360.16 | 360.16 | 361.29 | 354 | 3.06M |
| August 06, 2025 | 358.6 | 358.16 | 358.16 | 362.67 | 354.33 | 4.51M |
| August 05, 2025 | 360.94 | 356.45 | 356.45 | 363.79 | 353.7 | 7.07M |
| August 04, 2025 | 383.71 | 384.76 | 384.76 | 386.53 | 382.61 | 2.74M |
| August 01, 2025 | 374.51 | 381.29 | 381.29 | 383 | 373.05 | 2.42M |
| July 31, 2025 | 390.13 | 384.72 | 384.72 | 396.28 | 384.12 | 2.9M |
| July 30, 2025 | 392.09 | 390.09 | 390.09 | 393.85 | 387.26 | 2.73M |
| July 29, 2025 | 394.26 | 390.01 | 390.01 | 395.62 | 387.06 | 1.78M |
| July 28, 2025 | 396.85 | 392.76 | 392.76 | 399.56 | 391.56 | 2.33M |
| July 25, 2025 | 388 | 392.17 | 392.17 | 393.07 | 387.8 | 2.11M |
| July 24, 2025 | 382 | 384.9 | 384.9 | 386.17 | 380.24 | 1.66M |
| July 23, 2025 | 376.5 | 380.24 | 380.24 | 382.2 | 375.85 | 2.36M |
| July 22, 2025 | 372.1 | 372.65 | 372.65 | 373.86 | 365 | 1.81M |
| July 21, 2025 | 379.7 | 373.66 | 373.66 | 379.9 | 373.57 | 2.45M |
| July 18, 2025 | 382.73 | 378.62 | 378.62 | 384.51 | 378 | 2.94M |
| July 17, 2025 | 375.87 | 380.72 | 380.72 | 380.81 | 374.96 | 3.69M |
| July 16, 2025 | 362.12 | 362.89 | 362.89 | 364.31 | 356.72 | 1.76M |
| July 15, 2025 | 369.75 | 362.11 | 362.11 | 371.14 | 361.51 | 2.06M |
| July 14, 2025 | 358.79 | 360.29 | 360.29 | 361.16 | 357.1 | 1.18M |
| July 11, 2025 | 356.94 | 360.62 | 360.62 | 361.65 | 353.8 | 1.7M |
| July 10, 2025 | 360.21 | 357.64 | 357.64 | 361.72 | 345.74 | 2.81M |
| July 09, 2025 | 360.27 | 359.78 | 359.78 | 360.38 | 356.07 | 1.2M |
| July 08, 2025 | 359.98 | 356.98 | 356.98 | 360.8 | 353.98 | 1.74M |
| July 07, 2025 | 361.65 | 358.49 | 358.49 | 363.18 | 355.05 | 1.73M |
| July 03, 2025 | 359.11 | 362.22 | 362.22 | 363.42 | 358.35 | 1.09M |
| July 02, 2025 | 355.21 | 358.19 | 358.19 | 358.61 | 353.45 | 1.79M |
| July 01, 2025 | 355.78 | 355.04 | 355.04 | 357.38 | 350.06 | 2.41M |
| June 30, 2025 | 353.84 | 356.99 | 356.99 | 358.29 | 352.16 | 2.21M |
| June 27, 2025 | 353.37 | 353.23 | 353.23 | 357.6 | 351.64 | 3.7M |
| June 26, 2025 | 343.67 | 348.14 | 348.14 | 349.23 | 342.21 | 2.28M |
| June 25, 2025 | 346.35 | 342.35 | 342.35 | 347.43 | 341.79 | 1.93M |
| June 24, 2025 | 335.3 | 343.26 | 343.26 | 345.15 | 335.3 | 2.98M |
| June 23, 2025 | 331.32 | 332.95 | 332.95 | 333.45 | 324.38 | 1.4M |
| June 20, 2025 | 335.66 | 331.23 | 331.23 | 338 | 330.79 | 4.41M |
| June 18, 2025 | 329.85 | 334.86 | 334.86 | 338.16 | 329.8 | 2.97M |
| June 17, 2025 | 336.63 | 330.51 | 330.51 | 338.35 | 329.82 | 1.87M |
| June 16, 2025 | 330.09 | 338.01 | 338.01 | 339.71 | 328.3 | 3.39M |
| June 13, 2025 | 324.49 | 323.66 | 323.66 | 328.42 | 322.31 | 1.57M |
| June 12, 2025 | 322.98 | 330.34 | 330.34 | 331.46 | 322.45 | 1.78M |
| June 11, 2025 | 323.86 | 325.71 | 325.71 | 327.87 | 320.31 | 1.42M |
| June 10, 2025 | 327.5 | 324.24 | 324.24 | 327.5 | 318.76 | 1.88M |
| June 09, 2025 | 332.01 | 325.81 | 325.81 | 333.36 | 325.46 | 1.62M |
| June 06, 2025 | 331.2 | 331.45 | 331.45 | 333.5 | 329.78 | 2.21M |
| June 05, 2025 | 328.87 | 326.48 | 326.48 | 328.93 | 324.44 | 1.6M |
| June 04, 2025 | 327 | 327.08 | 327.08 | 329.68 | 325.53 | 1.67M |
| June 03, 2025 | 322.96 | 325.84 | 325.84 | 327.66 | 321.09 | 1.98M |
| June 02, 2025 | 319.48 | 318.86 | 318.86 | 319.92 | 311.9 | 1.93M |
| May 30, 2025 | 322.05 | 320.2 | 320.2 | 323.5 | 316.81 | 3.79M |
| May 29, 2025 | 329.9 | 324.81 | 324.81 | 330.79 | 323.34 | 1.62M |
| May 28, 2025 | 329.12 | 325.67 | 325.67 | 330 | 324.91 | 1.98M |
| May 27, 2025 | 324.72 | 328.16 | 328.16 | 328.93 | 323.37 | 1.57M |
| May 23, 2025 | 315.19 | 321.06 | 321.06 | 322.89 | 312.91 | 1.43M |
| May 22, 2025 | 319.96 | 321.07 | 321.07 | 323.75 | 315.71 | 1.68M |
| May 21, 2025 | 324.6 | 322.33 | 322.33 | 329.9 | 322.01 | 1.73M |