341.91
+2.295(+0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 341.85 | 339.61 | 339.61 | 342.37 | 337.08 | 110,400 |
| August 14, 2025 | 350.47 | 340.7 | 340.7 | 350.47 | 339.05 | 69,104 |
| August 13, 2025 | 344.12 | 356.34 | 356.34 | 357.65 | 341.11 | 115,500 |
| August 12, 2025 | 332.29 | 340.7 | 340.7 | 342.63 | 329.8 | 85,900 |
| August 11, 2025 | 325.04 | 328.45 | 328.45 | 328.51 | 321.77 | 141,000 |
| August 08, 2025 | 326.62 | 326.29 | 326.29 | 328.66 | 325.43 | 70,831 |
| August 07, 2025 | 326.76 | 325.64 | 325.64 | 327.15 | 321.44 | 63,600 |
| August 06, 2025 | 322.92 | 323.81 | 323.81 | 324.76 | 317.09 | 81,100 |
| August 05, 2025 | 321.66 | 325.38 | 325.38 | 327.63 | 321.66 | 87,400 |
| August 04, 2025 | 324.22 | 323.42 | 323.42 | 329.21 | 322.73 | 75,200 |
| August 01, 2025 | 327.39 | 324.07 | 324.07 | 329.05 | 318.21 | 117,867 |
| July 31, 2025 | 353.61 | 332.77 | 332.77 | 353.61 | 330.04 | 155,900 |
| July 30, 2025 | 357.6 | 358.61 | 358.61 | 369.97 | 343.28 | 294,300 |
| July 29, 2025 | 348.01 | 344.41 | 344.41 | 348.01 | 340.35 | 133,700 |
| July 28, 2025 | 346.82 | 344.02 | 344.02 | 346.97 | 341.74 | 96,625 |
| July 25, 2025 | 342.2 | 345.38 | 345.38 | 345.7 | 336.38 | 82,500 |
| July 24, 2025 | 339.98 | 339.36 | 339.36 | 342.52 | 336.26 | 81,937 |
| July 23, 2025 | 336.06 | 342.55 | 342.55 | 343.86 | 334.1 | 74,256 |
| July 22, 2025 | 326.25 | 331.13 | 331.13 | 333.94 | 326.25 | 93,918 |
| July 21, 2025 | 336.8 | 326.76 | 326.76 | 336.8 | 326.37 | 51,300 |
| July 18, 2025 | 336.87 | 333.7 | 333.7 | 336.87 | 329.5 | 109,233 |
| July 17, 2025 | 325.27 | 334.59 | 334.59 | 336 | 325.27 | 90,676 |
| July 16, 2025 | 319.11 | 322.88 | 322.88 | 324.67 | 314.41 | 121,100 |
| July 15, 2025 | 325.97 | 317.81 | 317.81 | 325.97 | 317.57 | 110,500 |
| July 14, 2025 | 330.44 | 323.43 | 323.43 | 332.4 | 322.79 | 88,648 |
| July 11, 2025 | 336.24 | 332.37 | 332.37 | 337.1 | 329.68 | 104,848 |
| July 10, 2025 | 329.19 | 339.07 | 339.07 | 342.22 | 329.19 | 151,444 |
| July 09, 2025 | 327.3 | 330.16 | 329.82 | 331.76 | 325.87 | 182,022 |
| July 08, 2025 | 320.52 | 326.9 | 326.56 | 330.71 | 320.52 | 117,106 |
| July 07, 2025 | 325.18 | 318.1 | 318.1 | 329.1 | 317.42 | 117,756 |
| July 03, 2025 | 332.14 | 329.87 | 329.87 | 333.26 | 329.11 | 33,800 |
| July 02, 2025 | 327.45 | 329.67 | 329.67 | 330.4 | 325.33 | 79,640 |
| July 01, 2025 | 313.71 | 325.2 | 325.2 | 332.5 | 309.91 | 172,500 |
| June 30, 2025 | 317.09 | 317.45 | 317.45 | 319.18 | 312.07 | 185,826 |
| June 27, 2025 | 316.73 | 313.53 | 313.53 | 317.66 | 310.39 | 155,000 |
| June 26, 2025 | 310.43 | 314.07 | 314.07 | 315.03 | 307.01 | 73,139 |
| June 25, 2025 | 310.6 | 307.48 | 307.48 | 311.46 | 306.18 | 85,900 |
| June 24, 2025 | 306 | 308.73 | 308.73 | 312.78 | 303.3 | 114,800 |
| June 23, 2025 | 299.66 | 304.39 | 304.39 | 306.26 | 295.98 | 194,344 |
| June 20, 2025 | 310.69 | 302.12 | 302.12 | 312.23 | 301.8 | 141,100 |
| June 18, 2025 | 310.17 | 309.27 | 309.27 | 315.94 | 309.27 | 156,540 |
| June 17, 2025 | 316.47 | 310.67 | 310.67 | 321.32 | 310.66 | 155,432 |
| June 16, 2025 | 319.9 | 320.3 | 320.3 | 321.9 | 317.52 | 71,301 |
| June 13, 2025 | 317 | 315.46 | 315.46 | 321.62 | 313.93 | 101,742 |
| June 12, 2025 | 325.41 | 322.5 | 322.5 | 327.44 | 321.51 | 82,734 |
| June 11, 2025 | 334.49 | 329.5 | 329.5 | 335.7 | 328.8 | 181,100 |
| June 10, 2025 | 334.46 | 333.59 | 333.59 | 336.31 | 329.17 | 96,825 |
| June 09, 2025 | 333.42 | 333.06 | 333.06 | 339.7 | 327.2 | 209,620 |
| June 06, 2025 | 329.71 | 329.57 | 329.57 | 331.53 | 325.8 | 77,604 |
| June 05, 2025 | 319.53 | 323.55 | 323.55 | 326.58 | 315.11 | 145,138 |
| June 04, 2025 | 314.18 | 320.49 | 320.49 | 321.61 | 314.18 | 107,015 |
| June 03, 2025 | 307.4 | 313.01 | 313.01 | 314.17 | 304.88 | 86,000 |
| June 02, 2025 | 312.21 | 307.02 | 307.02 | 312.21 | 302.19 | 104,000 |
| May 30, 2025 | 316.51 | 313.91 | 313.91 | 317.38 | 313.56 | 107,000 |
| May 29, 2025 | 318.52 | 317.32 | 317.32 | 320.35 | 315.64 | 61,232 |
| May 28, 2025 | 324.59 | 316.07 | 316.07 | 324.59 | 315.52 | 74,700 |
| May 27, 2025 | 312.09 | 323.11 | 323.11 | 324.51 | 306.22 | 139,630 |
| May 23, 2025 | 302.49 | 305.08 | 305.08 | 307.3 | 302.49 | 97,521 |
| May 22, 2025 | 304.55 | 308.93 | 308.93 | 312.11 | 302.99 | 150,919 |
| May 21, 2025 | 312.66 | 307.01 | 307.01 | 314.42 | 306.84 | 97,367 |