440.84
+3.28(+0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 437.84 | 437.56 | 437.56 | 441.43 | 436.46 | 1.49M |
| August 14, 2025 | 436.04 | 437.32 | 437.32 | 443.9 | 434.84 | 1.73M |
| August 13, 2025 | 432.52 | 442.57 | 442.57 | 443.45 | 431.42 | 1.89M |
| August 12, 2025 | 425.67 | 431.56 | 431.56 | 431.59 | 425.2 | 1.49M |
| August 11, 2025 | 426 | 426.26 | 426.26 | 427.82 | 424.12 | 1.46M |
| August 08, 2025 | 431.19 | 425.63 | 425.63 | 433.59 | 423.91 | 1.48M |
| August 07, 2025 | 430.43 | 430.75 | 430.75 | 434.85 | 428.05 | 1.49M |
| August 06, 2025 | 427.77 | 434.85 | 434.85 | 436.62 | 427.66 | 2.03M |
| August 05, 2025 | 423.33 | 428.24 | 428.24 | 430.07 | 421.86 | 1.64M |
| August 04, 2025 | 420 | 423.7 | 423.7 | 424.6 | 419 | 1.55M |
| August 01, 2025 | 420.76 | 421.01 | 421.01 | 423.96 | 417 | 2.01M |
| July 31, 2025 | 417.13 | 420.98 | 420.98 | 422.58 | 412.55 | 2.18M |
| July 30, 2025 | 420.13 | 418.68 | 418.68 | 422.8 | 417.15 | 1.63M |
| July 29, 2025 | 422.74 | 420.13 | 420.13 | 423.65 | 417.35 | 2.43M |
| July 28, 2025 | 425.9 | 421.34 | 421.34 | 428.86 | 421.17 | 2.42M |
| July 25, 2025 | 421.54 | 421.17 | 421.17 | 425.67 | 418.51 | 2.44M |
| July 24, 2025 | 420.66 | 420.55 | 420.55 | 426.66 | 420.17 | 2.63M |
| July 23, 2025 | 413.76 | 419.39 | 419.39 | 423.37 | 411 | 4.58M |
| July 22, 2025 | 422.75 | 410.74 | 410.74 | 437.45 | 410.11 | 8.81M |
| July 21, 2025 | 464.64 | 460.53 | 460.53 | 467.36 | 460.53 | 1.58M |
| July 18, 2025 | 469.22 | 463.96 | 463.96 | 471.21 | 460.97 | 1.85M |
| July 17, 2025 | 470.5 | 469.2 | 469.2 | 474.33 | 467.71 | 805,755 |
| July 16, 2025 | 469.67 | 471.47 | 471.47 | 472.6 | 466.41 | 935,241 |
| July 15, 2025 | 473.29 | 470.12 | 470.12 | 473.94 | 468.51 | 1.04M |
| July 14, 2025 | 470 | 473.57 | 473.57 | 474.76 | 468 | 1.49M |
| July 11, 2025 | 464.75 | 467.51 | 467.51 | 468.21 | 461.82 | 1.21M |
| July 10, 2025 | 458.68 | 464.31 | 464.31 | 466.48 | 456 | 1.25M |
| July 09, 2025 | 465.38 | 463.06 | 463.06 | 465.99 | 460.21 | 892,700 |
| July 08, 2025 | 464.2 | 463.01 | 463.01 | 466.62 | 460.65 | 1.24M |
| July 07, 2025 | 464.5 | 469.06 | 469.06 | 470.55 | 461.37 | 1.22M |
| July 03, 2025 | 463.71 | 462.52 | 462.52 | 465.35 | 460.97 | 707,900 |
| July 02, 2025 | 466 | 462.55 | 462.55 | 466 | 458.7 | 1.12M |
| July 01, 2025 | 463 | 465.94 | 465.94 | 469.44 | 460 | 1.24M |
| June 30, 2025 | 459.45 | 463.14 | 463.14 | 463.82 | 457.88 | 1.21M |
| June 27, 2025 | 455.64 | 458.59 | 458.59 | 459.16 | 451.52 | 2M |
| June 26, 2025 | 459.31 | 457.9 | 457.9 | 464.07 | 456.64 | 1.59M |
| June 25, 2025 | 464.21 | 458.39 | 458.39 | 464.88 | 456.5 | 1.26M |
| June 24, 2025 | 467.85 | 460.2 | 460.2 | 468.7 | 457.68 | 1.68M |
| June 23, 2025 | 472.93 | 472.46 | 472.46 | 482.37 | 468.53 | 2.67M |
| June 20, 2025 | 469 | 470.56 | 470.56 | 474.31 | 461.43 | 1.33M |
| June 18, 2025 | 477.94 | 468.6 | 468.6 | 482.3 | 467.96 | 1.71M |
| June 17, 2025 | 470.76 | 479.34 | 479.34 | 481.58 | 467.5 | 2.19M |
| June 16, 2025 | 482.01 | 467.06 | 467.06 | 482.73 | 464.52 | 2.77M |
| June 13, 2025 | 478.97 | 486.45 | 486.45 | 488.3 | 473.35 | 2.73M |
| June 12, 2025 | 457.31 | 469.27 | 469.27 | 469.27 | 456.5 | 1.7M |
| June 11, 2025 | 464.15 | 456.6 | 456.6 | 464.15 | 443.41 | 3.62M |
| June 10, 2025 | 480 | 476.9 | 476.9 | 481.65 | 475.64 | 1.15M |
| June 09, 2025 | 480.28 | 480.83 | 480.83 | 482.84 | 476.62 | 1.06M |
| June 06, 2025 | 479.12 | 481.69 | 481.69 | 481.92 | 475.4 | 608,513 |
| June 05, 2025 | 484.37 | 478.03 | 478.03 | 485.13 | 471.75 | 1.06M |
| June 04, 2025 | 481.99 | 482.21 | 482.21 | 486.73 | 481.69 | 940,533 |
| June 03, 2025 | 479 | 480.17 | 480.17 | 481.13 | 476.54 | 1.03M |
| June 02, 2025 | 478.26 | 478.82 | 478.82 | 479.73 | 474 | 1.15M |
| May 30, 2025 | 473.67 | 482.38 | 482.38 | 482.38 | 471.06 | 2.2M |
| May 29, 2025 | 467.93 | 473.69 | 473.69 | 474.56 | 465.32 | 851,603 |
| May 28, 2025 | 477.54 | 469.98 | 469.98 | 478.98 | 469 | 956,931 |
| May 27, 2025 | 470.8 | 476.85 | 476.85 | 476.85 | 468.66 | 1.55M |
| May 23, 2025 | 467.96 | 468.88 | 468.88 | 469.55 | 465.56 | 865,643 |
| May 22, 2025 | 468.79 | 470.45 | 470.45 | 472.87 | 467.12 | 885,138 |
| May 21, 2025 | 480.84 | 470.28 | 470.28 | 480.93 | 470.05 | 1.43M |