393.49
-2.3(-0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 393.6 | 395.79 | 395.79 | 395.99 | 386.45 | 1.25M |
| August 14, 2025 | 390.35 | 393.65 | 393.65 | 395.19 | 388.8 | 912,000 |
| August 13, 2025 | 390.74 | 390.46 | 390.46 | 392.75 | 388.7 | 1.42M |
| August 12, 2025 | 385 | 390.31 | 390.31 | 390.85 | 383.25 | 1.09M |
| August 11, 2025 | 381.76 | 382.91 | 382.91 | 384.82 | 378.54 | 991,600 |
| August 08, 2025 | 374.25 | 381.61 | 381.61 | 382.08 | 373.06 | 1.02M |
| August 07, 2025 | 366.55 | 373.33 | 373.33 | 373.33 | 365.3 | 1.14M |
| August 06, 2025 | 363.99 | 366.15 | 366.15 | 370.13 | 363.99 | 1.13M |
| August 05, 2025 | 364.21 | 363.81 | 363.81 | 367.42 | 361.42 | 1.11M |
| August 04, 2025 | 356.73 | 363.2 | 363.2 | 364.77 | 355.03 | 1.08M |
| August 01, 2025 | 355.79 | 356.97 | 356.97 | 358.46 | 353.39 | 1.37M |
| July 31, 2025 | 353.75 | 353.99 | 353.99 | 358.68 | 353.13 | 1.46M |
| July 30, 2025 | 344.24 | 355.06 | 355.06 | 355.49 | 342.71 | 2.39M |
| July 29, 2025 | 341.12 | 344.5 | 344.5 | 348.42 | 339.82 | 1.88M |
| July 28, 2025 | 332.08 | 340.54 | 340.54 | 341.19 | 331.61 | 1.87M |
| July 25, 2025 | 335.97 | 334.32 | 334.32 | 345 | 330 | 3.18M |
| July 24, 2025 | 350.07 | 341.48 | 341.48 | 352.04 | 340.35 | 2.4M |
| July 23, 2025 | 352.98 | 353.27 | 353.27 | 357.07 | 350.15 | 1.24M |
| July 22, 2025 | 369.06 | 350.97 | 350.97 | 374.18 | 345.48 | 2.99M |
| July 21, 2025 | 361.5 | 364.55 | 364.55 | 366.16 | 359.34 | 1.15M |
| July 18, 2025 | 363.52 | 361.12 | 361.12 | 364.86 | 359.55 | 1.03M |
| July 17, 2025 | 361.51 | 362.6 | 362.6 | 365.51 | 358.06 | 1.23M |
| July 16, 2025 | 365.82 | 362.58 | 362.58 | 365.82 | 354.94 | 2M |
| July 15, 2025 | 379.54 | 371.8 | 371.8 | 383 | 368.65 | 1.3M |
| July 14, 2025 | 375.93 | 380.45 | 380.45 | 381.48 | 374.67 | 935,609 |
| July 11, 2025 | 375.21 | 376.07 | 376.07 | 377.13 | 373.47 | 877,100 |
| July 10, 2025 | 376.76 | 378.32 | 378.32 | 381.29 | 368.42 | 1.58M |
| July 09, 2025 | 379 | 378.44 | 378.44 | 379 | 375.03 | 1.22M |
| July 08, 2025 | 376.69 | 377.6 | 377.6 | 382.55 | 375.8 | 1.1M |
| July 07, 2025 | 377.09 | 378.98 | 378.98 | 378.98 | 374.96 | 1.37M |
| July 03, 2025 | 379.16 | 376.58 | 376.58 | 381.18 | 371.22 | 943,125 |
| July 02, 2025 | 386.98 | 378.04 | 378.04 | 386.98 | 377.42 | 1.3M |
| July 01, 2025 | 384.09 | 389.53 | 389.53 | 391.01 | 381.04 | 1.3M |
| June 30, 2025 | 376.39 | 383.1 | 383.1 | 383.39 | 375 | 1.17M |
| June 27, 2025 | 378.5 | 379.3 | 379.3 | 383.9 | 376.21 | 1.55M |
| June 26, 2025 | 379.35 | 377.66 | 377.66 | 388.59 | 376.27 | 1.84M |
| June 25, 2025 | 377.32 | 374.19 | 374.19 | 378.33 | 369.89 | 1.29M |
| June 24, 2025 | 378.93 | 379.02 | 379.02 | 379.23 | 373.03 | 1.11M |
| June 23, 2025 | 378.96 | 378.72 | 378.72 | 380.64 | 372.33 | 1.1M |
| June 20, 2025 | 375.72 | 377.5 | 377.5 | 379.36 | 373.73 | 4.24M |
| June 18, 2025 | 372.51 | 376.86 | 376.86 | 380.56 | 370.88 | 1.37M |
| June 17, 2025 | 364.97 | 372.45 | 372.45 | 372.64 | 361.29 | 1.33M |
| June 16, 2025 | 371.62 | 368.59 | 368.59 | 374.07 | 350.74 | 2.14M |
| June 13, 2025 | 369.12 | 371.18 | 370.46 | 374.81 | 367.81 | 872,300 |
| June 12, 2025 | 368.05 | 371.67 | 370.95 | 371.67 | 366.15 | 787,948 |
| June 11, 2025 | 365.55 | 367.59 | 366.88 | 370.51 | 363.95 | 1.03M |
| June 10, 2025 | 367.1 | 364.92 | 364.21 | 369.09 | 358.19 | 1.92M |
| June 09, 2025 | 381.87 | 373.01 | 372.29 | 381.87 | 356.25 | 2.01M |
| June 06, 2025 | 381.35 | 384.34 | 383.59 | 386.56 | 380.73 | 619,669 |
| June 05, 2025 | 382.84 | 381.5 | 380.76 | 384.29 | 379.24 | 1.06M |
| June 04, 2025 | 385.11 | 381.66 | 380.92 | 386.24 | 381.46 | 943,060 |
| June 03, 2025 | 381.49 | 383.06 | 382.32 | 384.79 | 378.89 | 1.22M |
| June 02, 2025 | 380.28 | 382.16 | 381.42 | 382.21 | 377.67 | 1.07M |
| May 30, 2025 | 377.62 | 381.39 | 380.65 | 384.69 | 375.01 | 2.56M |
| May 29, 2025 | 382.61 | 378.65 | 377.92 | 386.21 | 378.17 | 1.45M |
| May 28, 2025 | 376.97 | 378.44 | 377.71 | 382.34 | 376.95 | 921,196 |
| May 27, 2025 | 379.76 | 378.81 | 378.08 | 380.95 | 377.19 | 996,920 |
| May 23, 2025 | 374.56 | 376.59 | 376.59 | 377.46 | 373.61 | 1.14M |
| May 22, 2025 | 378.88 | 376.64 | 376.64 | 383.53 | 374.71 | 1.25M |
| May 21, 2025 | 382.36 | 381.81 | 381.81 | 386.72 | 381 | 1.12M |