395.60
-2.3(-0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 395.05 | 395.6 | 395.6 | 395.6 | 395.05 | 44 |
| August 15, 2025 | 400.4 | 397.9 | 397.9 | 400.4 | 397.9 | 97 |
| August 14, 2025 | 396.65 | 396.53 | 396.53 | 397.1 | 395.1 | 34 |
| August 13, 2025 | 395.7 | 396.35 | 396.35 | 396.35 | 395.45 | 53 |
| August 12, 2025 | 390.45 | 394.68 | 394.68 | 394.68 | 390.45 | 4 |
| August 11, 2025 | 391.45 | 390.5 | 390.5 | 391.45 | 390.2 | 148 |
| August 08, 2025 | 389.6 | 389.95 | 389.95 | 390.25 | 389.6 | 56 |
| August 07, 2025 | 391.15 | 388.2 | 388.2 | 392.25 | 388.1 | 1,181 |
| August 06, 2025 | 387.15 | 387.93 | 387.93 | 388.75 | 386.85 | 482 |
| August 05, 2025 | 385.5 | 383.98 | 383.98 | 386.45 | 383.4 | 249 |
| August 04, 2025 | 382.9 | 385.35 | 385.35 | 385.35 | 382.9 | 902 |
| August 01, 2025 | 379.28 | 379.28 | 379.28 | 379.28 | 379.28 | 0 |
| July 31, 2025 | 387.73 | 387.73 | 387.73 | 387.73 | 387.73 | 0 |
| July 30, 2025 | 389.05 | 390.05 | 390.05 | 390.05 | 389.05 | 2 |
| July 29, 2025 | 391.8 | 390.25 | 390.25 | 391.8 | 390.25 | 15 |
| July 28, 2025 | 395.25 | 391 | 391 | 395.25 | 391 | 271 |
| July 25, 2025 | 392.06 | 393 | 393 | 393 | 392.06 | 49 |
| July 24, 2025 | 393.3 | 394.58 | 394.58 | 394.58 | 392.55 | 51 |
| July 23, 2025 | 390.8 | 390.45 | 390.45 | 391.35 | 389.85 | 78 |
| July 22, 2025 | 387.3 | 387.3 | 387.3 | 387.3 | 387.3 | 0 |
| July 21, 2025 | 387.65 | 389.13 | 389.13 | 389.13 | 387.1 | 15 |
| July 18, 2025 | 386.6 | 386.55 | 386.55 | 386.6 | 386.55 | 12 |
| July 17, 2025 | 382.4 | 384.2 | 384.2 | 384.2 | 382.4 | 43 |
| July 16, 2025 | 380.65 | 380.83 | 380.83 | 381.75 | 380.4 | 18 |
| July 15, 2025 | 385.5 | 381.55 | 381.55 | 386.7 | 381.55 | 93 |
| July 14, 2025 | 385.75 | 385.75 | 385.75 | 385.75 | 385.75 | 0 |
| July 11, 2025 | 384.45 | 384.25 | 384.25 | 384.6 | 381.9 | 6,447 |
| July 10, 2025 | 386.25 | 387.7 | 387.7 | 387.8 | 386.25 | 40 |
| July 09, 2025 | 385.1 | 386.23 | 386.23 | 386.95 | 385.1 | 41 |
| July 08, 2025 | 384.35 | 384.7 | 384.7 | 384.7 | 384.35 | 45 |
| July 07, 2025 | 387.65 | 387.23 | 387.23 | 387.65 | 387.23 | 208 |
| July 04, 2025 | 386.5 | 386.45 | 386.45 | 386.8 | 386.45 | 323 |
| July 03, 2025 | 386.6 | 388.93 | 388.93 | 388.93 | 386.6 | 35 |
| July 02, 2025 | 386.75 | 385.1 | 385.1 | 387.26 | 384.25 | 67 |
| July 01, 2025 | 385.15 | 384.63 | 384.63 | 385.15 | 384.4 | 32 |
| June 30, 2025 | 383.45 | 383.98 | 383.98 | 383.98 | 383.45 | 8 |
| June 27, 2025 | 382 | 383.08 | 383.08 | 383.7 | 381.65 | 596 |
| June 26, 2025 | 380.05 | 381.35 | 381.35 | 381.35 | 379.6 | 34 |
| June 25, 2025 | 377.95 | 377.45 | 377.45 | 378.15 | 377.15 | 989 |
| June 24, 2025 | 377 | 377.85 | 377.85 | 377.85 | 377 | 156 |
| June 23, 2025 | 369.4 | 369.3 | 369.3 | 372.5 | 368.9 | 72 |
| June 20, 2025 | 370.65 | 370.43 | 370.43 | 370.65 | 370.43 | 2 |
| June 19, 2025 | 367.5 | 365.95 | 365.95 | 367.5 | 365.95 | 6 |
| June 18, 2025 | 369.65 | 371.1 | 371.1 | 371.25 | 369.65 | 77 |
| June 17, 2025 | 371.15 | 369.55 | 369.55 | 371.15 | 369.55 | 576 |
| June 16, 2025 | 374.85 | 374 | 374 | 374.85 | 370.75 | 310 |
| June 13, 2025 | 369.78 | 369.78 | 369.78 | 369.78 | 369.78 | 0 |
| June 12, 2025 | 373.4 | 374.45 | 374.45 | 374.45 | 371.89 | 162 |
| June 11, 2025 | 373.6 | 374.95 | 374.95 | 375 | 373.6 | 207 |
| June 10, 2025 | 374.8 | 374.8 | 374.8 | 374.8 | 374.8 | 2 |
| June 09, 2025 | 374.95 | 374.95 | 374.95 | 374.95 | 374.95 | 16 |
| June 06, 2025 | 374.31 | 375.95 | 375.95 | 375.95 | 374.31 | 179 |
| June 05, 2025 | 374.43 | 374.43 | 374.43 | 374.43 | 374.43 | 0 |
| June 04, 2025 | 379.1 | 375.2 | 375.2 | 379.1 | 374.8 | 153 |
| June 03, 2025 | 371.92 | 373.65 | 373.65 | 373.65 | 371.1 | 267 |
| June 02, 2025 | 370.9 | 371.7 | 371.7 | 371.7 | 370.9 | 151 |
| May 30, 2025 | 371.5 | 371.1 | 371.1 | 371.5 | 370.9 | 330 |
| May 29, 2025 | 370.23 | 370.23 | 370.23 | 370.23 | 370.23 | 0 |
| May 28, 2025 | 370.2 | 369.25 | 369.25 | 370.2 | 369.25 | 2 |
| May 27, 2025 | 370.85 | 370.85 | 370.85 | 370.85 | 370.85 | 0 |