422.69
-0.73(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 420.27 | 422.69 | 422.69 | 423.51 | 418.88 | 5M |
| September 11, 2025 | 415.7 | 423.42 | 423.42 | 425.22 | 414.25 | 5.32M |
| September 10, 2025 | 415.52 | 413.23 | 413.23 | 417.43 | 411.74 | 2.9M |
| September 09, 2025 | 418.12 | 415.34 | 415.34 | 418.72 | 412.75 | 3.52M |
| September 08, 2025 | 418.5 | 419.94 | 419.94 | 420.58 | 415.75 | 3.74M |
| September 05, 2025 | 416.59 | 418.95 | 418.95 | 420.4 | 414.02 | 5.85M |
| September 04, 2025 | 408.51 | 411.69 | 411.69 | 413.22 | 407.2 | 3.79M |
| September 03, 2025 | 404.94 | 407.71 | 405.41 | 409.02 | 403.57 | 3.03M |
| September 02, 2025 | 403.68 | 406.31 | 404.02 | 408.59 | 402.75 | 3.33M |
| August 29, 2025 | 407.73 | 406.77 | 406.77 | 408.9 | 405.4 | 2.21M |
| August 28, 2025 | 407 | 407.45 | 407.45 | 408.95 | 404.81 | 4.05M |
| August 27, 2025 | 408.79 | 408.24 | 408.24 | 411.69 | 407.2 | 2.49M |
| August 26, 2025 | 408 | 407.54 | 407.54 | 408.5 | 404.77 | 1.83M |
| August 25, 2025 | 410.36 | 408.92 | 408.92 | 411.07 | 407.55 | 2.65M |
| August 22, 2025 | 400.87 | 412.79 | 412.79 | 414.5 | 398.31 | 5.28M |
| August 21, 2025 | 399.91 | 397.7 | 397.7 | 404.43 | 396.17 | 2.94M |
| August 20, 2025 | 409.68 | 401.74 | 401.74 | 411.17 | 401.67 | 4.2M |
| August 19, 2025 | 401.02 | 407.2 | 407.2 | 414.36 | 401.02 | 7.61M |
| August 18, 2025 | 396.57 | 394.7 | 394.7 | 398.14 | 392.51 | 4.41M |
| August 15, 2025 | 402.21 | 399.38 | 399.38 | 402.79 | 395.43 | 3.84M |
| August 14, 2025 | 401.2 | 400.32 | 400.32 | 403.61 | 399.36 | 3.6M |
| August 13, 2025 | 399.49 | 407.18 | 407.18 | 407.82 | 398.75 | 5.19M |
| August 12, 2025 | 391.42 | 396 | 396 | 396.38 | 389 | 2.91M |
| August 11, 2025 | 389.98 | 387.53 | 387.53 | 391.52 | 383.3 | 2.61M |
| August 08, 2025 | 387.08 | 387.85 | 387.85 | 389.29 | 386.2 | 2.33M |
| August 07, 2025 | 388.62 | 386.17 | 386.17 | 391.45 | 383.36 | 2.43M |
| August 06, 2025 | 386.08 | 386.8 | 386.8 | 388.93 | 384.52 | 2.81M |
| August 05, 2025 | 381.86 | 385.41 | 385.41 | 386.94 | 380.96 | 2.93M |
| August 04, 2025 | 374.84 | 380.82 | 380.82 | 381.9 | 373.69 | 2.84M |
| August 01, 2025 | 367.82 | 373.66 | 373.66 | 374.8 | 365.75 | 3.01M |
| July 31, 2025 | 369.17 | 367.51 | 367.51 | 372.81 | 366.84 | 3.04M |
| July 30, 2025 | 377.68 | 372.19 | 372.19 | 378.53 | 369.63 | 1.8M |
| July 29, 2025 | 377 | 377.34 | 377.34 | 379.73 | 374.77 | 2.93M |
| July 28, 2025 | 373.74 | 377.23 | 377.23 | 381.08 | 372.98 | 4.06M |
| July 25, 2025 | 374.66 | 375.34 | 375.34 | 375.99 | 373.05 | 2.22M |
| July 24, 2025 | 375.48 | 373.09 | 373.09 | 377.88 | 372.26 | 3.09M |
| July 23, 2025 | 371.7 | 376.35 | 376.35 | 377.88 | 371.55 | 3.24M |
| July 22, 2025 | 364.48 | 371.01 | 371.01 | 372.2 | 363.72 | 3.1M |
| July 21, 2025 | 360.72 | 364.04 | 364.04 | 365.78 | 359.84 | 3.5M |
| July 18, 2025 | 359.98 | 359.4 | 359.4 | 360.33 | 356.98 | 2.51M |
| July 17, 2025 | 356.54 | 359.04 | 359.04 | 360.32 | 354.66 | 3.04M |
| July 16, 2025 | 359.86 | 357.34 | 357.34 | 360.8 | 352.53 | 2.94M |
| July 15, 2025 | 369.98 | 358.64 | 358.64 | 370.75 | 358.52 | 3.87M |
| July 14, 2025 | 370.48 | 370.11 | 370.11 | 371.29 | 366.45 | 2.47M |
| July 11, 2025 | 370.36 | 370.07 | 370.07 | 371.8 | 367.11 | 3.06M |
| July 10, 2025 | 369 | 373.3 | 373.3 | 377.94 | 368.51 | 3.7M |
| July 09, 2025 | 367.51 | 371.04 | 371.04 | 371.07 | 364.79 | 3.38M |
| July 08, 2025 | 366.02 | 367.5 | 367.5 | 370.4 | 365.11 | 2.53M |
| July 07, 2025 | 371 | 367.64 | 367.64 | 372.79 | 364.73 | 3.43M |
| July 03, 2025 | 371.81 | 371.68 | 371.68 | 373.18 | 368.33 | 2.57M |
| July 02, 2025 | 373.65 | 371.85 | 371.85 | 373.97 | 369.37 | 2.97M |
| July 01, 2025 | 364.34 | 373.16 | 373.16 | 379.69 | 362.95 | 5.15M |
| June 30, 2025 | 369.28 | 366.64 | 366.64 | 370.95 | 364.72 | 4.6M |
| June 27, 2025 | 363.61 | 368.74 | 368.74 | 370.15 | 363 | 5.5M |
| June 26, 2025 | 363.22 | 363.5 | 363.5 | 365.23 | 360.6 | 3.19M |
| June 25, 2025 | 359.12 | 361.86 | 361.86 | 363.6 | 358.34 | 4.16M |
| June 24, 2025 | 356.67 | 360.42 | 360.42 | 361.71 | 355.78 | 4.09M |
| June 23, 2025 | 349.97 | 356.96 | 356.96 | 357.07 | 348.52 | 3.83M |
| June 20, 2025 | 347.49 | 349.62 | 349.62 | 351.21 | 346.82 | 3.96M |
| June 18, 2025 | 350.08 | 347.03 | 347.03 | 350.9 | 345.8 | 4.45M |