370.07
-3.23(-0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2025 | 351.94 | 348.78 | 348.78 | 354.29 | 347.41 | 4.23M |
| June 16, 2025 | 355.88 | 353.56 | 353.56 | 357.11 | 351.92 | 3.68M |
| June 13, 2025 | 360 | 354.66 | 354.66 | 362.79 | 352.8 | 3.36M |
| June 12, 2025 | 360.81 | 363.16 | 363.16 | 365.07 | 358.51 | 2.92M |
| June 11, 2025 | 369.14 | 360.46 | 360.46 | 369.14 | 359.31 | 3.79M |
| June 10, 2025 | 365.94 | 367.91 | 367.91 | 368.55 | 362.55 | 3.01M |
| June 09, 2025 | 367.32 | 365.2 | 365.2 | 367.32 | 364.36 | 2.62M |
| June 06, 2025 | 371.51 | 367.33 | 367.33 | 372.65 | 365.97 | 2.35M |
| June 05, 2025 | 370.99 | 369.28 | 369.28 | 371.56 | 367.51 | 2.32M |
| June 04, 2025 | 373.08 | 372.4 | 370.1 | 375.37 | 371.66 | 2.43M |
| June 03, 2025 | 367.96 | 373.08 | 370.78 | 373.54 | 367 | 3.36M |
| June 02, 2025 | 365.15 | 367.96 | 365.69 | 368.04 | 361.84 | 2.51M |
| May 30, 2025 | 367.05 | 368.29 | 368.29 | 369.64 | 365.12 | 3.95M |
| May 29, 2025 | 370 | 368.29 | 368.29 | 370.35 | 364.06 | 3.04M |
| May 28, 2025 | 368.82 | 368.06 | 368.06 | 371.15 | 367.43 | 2.99M |
| May 27, 2025 | 365.89 | 370.4 | 370.4 | 370.55 | 365.16 | 3.99M |
| May 23, 2025 | 362.38 | 362.71 | 362.71 | 364.72 | 361.15 | 2.66M |
| May 22, 2025 | 368 | 366.13 | 366.13 | 369.23 | 364.57 | 2.95M |
| May 21, 2025 | 377.98 | 370.84 | 370.84 | 378.33 | 368.6 | 3.97M |
| May 20, 2025 | 386.37 | 377.05 | 377.05 | 389.75 | 374.05 | 6.28M |
| May 19, 2025 | 374.19 | 379.38 | 379.38 | 381.16 | 374.16 | 4.34M |
| May 16, 2025 | 380.23 | 380.78 | 380.78 | 381.17 | 378.15 | 3.06M |
| May 15, 2025 | 372.1 | 378.63 | 378.63 | 379.33 | 371.52 | 2.82M |
| May 14, 2025 | 371.9 | 372.81 | 372.81 | 375.79 | 370.83 | 2.59M |
| May 13, 2025 | 381 | 373.6 | 373.6 | 381 | 372.95 | 2.73M |
| May 12, 2025 | 375 | 376.59 | 376.59 | 378.72 | 373.48 | 3.81M |
| May 09, 2025 | 362.13 | 362.71 | 362.71 | 365.57 | 361.5 | 1.97M |
| May 08, 2025 | 364.01 | 364.86 | 364.86 | 369.31 | 362.26 | 3.04M |
| May 07, 2025 | 360.48 | 362.75 | 362.75 | 363.78 | 359.76 | 2.63M |
| May 06, 2025 | 358.68 | 359.38 | 359.38 | 362.27 | 357.13 | 2.3M |
| May 05, 2025 | 362.13 | 361.73 | 361.73 | 364.26 | 359.73 | 2.56M |
| May 02, 2025 | 362.08 | 364.52 | 364.52 | 366.23 | 361.16 | 2.28M |
| May 01, 2025 | 360.31 | 358.3 | 358.3 | 362.88 | 357.72 | 3.21M |
| April 30, 2025 | 356.5 | 360.49 | 360.49 | 361.27 | 352.38 | 3.66M |
| April 29, 2025 | 355.89 | 359 | 359 | 360.58 | 354.73 | 2.84M |
| April 28, 2025 | 357.99 | 356.92 | 356.92 | 360.1 | 354.51 | 2.41M |
| April 25, 2025 | 357.7 | 357.58 | 357.58 | 359 | 354.74 | 2.81M |
| April 24, 2025 | 356.5 | 359.64 | 359.64 | 360.4 | 354.61 | 2.75M |
| April 23, 2025 | 361.92 | 356.42 | 356.42 | 364.84 | 354.85 | 3.28M |
| April 22, 2025 | 351.16 | 354.43 | 354.43 | 356.22 | 350.42 | 2.8M |
| April 21, 2025 | 354.29 | 346.9 | 346.9 | 354.36 | 341.8 | 3.97M |
| April 17, 2025 | 348.55 | 355.06 | 355.06 | 357.5 | 348.37 | 3.23M |
| April 16, 2025 | 351.84 | 345.99 | 345.99 | 353.8 | 344.32 | 2.57M |
| April 15, 2025 | 356.56 | 354.11 | 354.11 | 361.44 | 353.32 | 2.88M |