340.52
+7.53(+2.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 356.15 | 332.99 | 332.99 | 356.15 | 328.4 | 1.64M |
September 04, 2025 | 358.18 | 360.04 | 360.04 | 360.37 | 357.47 | 611,700 |
September 03, 2025 | 359.02 | 356.33 | 356.33 | 364.58 | 354.19 | 460,985 |
September 02, 2025 | 361.25 | 362.83 | 362.83 | 363.97 | 354.38 | 553,672 |
August 29, 2025 | 364.46 | 364.48 | 364.48 | 364.9 | 360.82 | 249,319 |
August 28, 2025 | 367.35 | 364.83 | 364.83 | 371.51 | 362.71 | 447,800 |
August 27, 2025 | 366.06 | 366 | 366 | 370.52 | 364.44 | 658,800 |
August 26, 2025 | 360 | 367.3 | 367.3 | 368.13 | 357.97 | 824,908 |
August 25, 2025 | 362.7 | 360.43 | 360.43 | 367.22 | 358.8 | 557,500 |
August 22, 2025 | 361.45 | 362.44 | 362.44 | 366.25 | 352.67 | 911,200 |
August 21, 2025 | 355.75 | 361.24 | 361.24 | 362.15 | 353.09 | 792,437 |
August 20, 2025 | 350.42 | 355.3 | 355.3 | 355.55 | 343.25 | 595,240 |
August 19, 2025 | 354.01 | 351.28 | 351.28 | 358.45 | 349.44 | 424,825 |
August 18, 2025 | 350.04 | 355.01 | 355.01 | 355.52 | 348 | 629,828 |
August 15, 2025 | 355.47 | 350.98 | 350.98 | 361.35 | 349.86 | 507,000 |
August 14, 2025 | 356.56 | 355.96 | 355.96 | 360.7 | 352.42 | 1.03M |
August 13, 2025 | 373.41 | 355.8 | 355.8 | 375.68 | 343.11 | 1.55M |
August 12, 2025 | 373.18 | 373.41 | 373.41 | 379.19 | 369.71 | 650,904 |
August 11, 2025 | 372.21 | 370.65 | 370.65 | 373.36 | 367.5 | 409,230 |
August 08, 2025 | 369.85 | 369.84 | 369.84 | 372.64 | 363.72 | 523,382 |
August 07, 2025 | 380.21 | 368.85 | 368.85 | 380.21 | 365.35 | 554,833 |
August 06, 2025 | 374.39 | 378.74 | 378.74 | 380 | 371.16 | 558,700 |
August 05, 2025 | 377.32 | 373.94 | 373.94 | 383.43 | 370.28 | 643,667 |
August 04, 2025 | 371.14 | 374.57 | 374.57 | 375.44 | 364.16 | 877,541 |
August 01, 2025 | 375.66 | 369.91 | 369.91 | 388.79 | 355.06 | 3.28M |
July 31, 2025 | 400 | 395.73 | 395.73 | 403.58 | 392.38 | 1.27M |
July 30, 2025 | 391.83 | 399 | 399 | 399.39 | 390.67 | 1.13M |
July 29, 2025 | 387.89 | 390.67 | 390.67 | 391.52 | 384.44 | 1.51M |
July 28, 2025 | 382.19 | 385.04 | 385.04 | 386.07 | 378.98 | 480,447 |
July 25, 2025 | 379.39 | 380.04 | 380.04 | 383.87 | 374.19 | 548,200 |
July 24, 2025 | 378.56 | 376.79 | 376.79 | 380.43 | 374.54 | 788,090 |
July 23, 2025 | 376.82 | 379.18 | 379.18 | 380.25 | 373.71 | 476,001 |
July 22, 2025 | 382.62 | 374.36 | 374.36 | 384.73 | 374.1 | 472,809 |
July 21, 2025 | 393.15 | 379.59 | 379.59 | 396.25 | 377.92 | 846,211 |
July 18, 2025 | 381.92 | 393.31 | 393.31 | 395.77 | 381.04 | 1.05M |
July 17, 2025 | 367.17 | 378.87 | 378.87 | 386.92 | 366.19 | 877,903 |
July 16, 2025 | 371.6 | 368.31 | 368.31 | 373.54 | 359.08 | 728,638 |
July 15, 2025 | 370.24 | 367.03 | 367.03 | 372.72 | 360.76 | 764,851 |
July 14, 2025 | 372.21 | 370.48 | 370.48 | 377.02 | 369.55 | 1.1M |
July 11, 2025 | 379.6 | 371.97 | 371.97 | 381.93 | 371.69 | 417,547 |
July 10, 2025 | 383.25 | 380.18 | 380.18 | 385.38 | 376.22 | 613,800 |
July 09, 2025 | 381.6 | 380.9 | 380.9 | 381.6 | 374.35 | 685,500 |
July 08, 2025 | 380.56 | 383.6 | 383.6 | 383.93 | 376.93 | 1.01M |
July 07, 2025 | 380.38 | 380.74 | 380.74 | 384.03 | 378.79 | 531,672 |
July 03, 2025 | 380.67 | 384.11 | 384.11 | 385.47 | 374.79 | 348,600 |
July 02, 2025 | 370.95 | 376.47 | 376.47 | 376.74 | 366.82 | 979,010 |
July 01, 2025 | 372.79 | 373.05 | 373.05 | 378.48 | 363.95 | 784,847 |
June 30, 2025 | 367.73 | 374.97 | 374.97 | 375.54 | 364.51 | 1.13M |
June 27, 2025 | 367.48 | 364.96 | 364.96 | 371.22 | 363.28 | 1.27M |
June 26, 2025 | 363.45 | 364.37 | 364.37 | 365.39 | 358.36 | 611,644 |
June 25, 2025 | 356.5 | 360.95 | 360.95 | 361.81 | 356.5 | 707,960 |
June 24, 2025 | 373 | 354.1 | 354.1 | 377.71 | 351 | 1.94M |
June 23, 2025 | 376.75 | 374.36 | 374.36 | 382.29 | 368.82 | 441,416 |
June 20, 2025 | 382.01 | 379.58 | 379.58 | 382.81 | 378.4 | 405,900 |
June 18, 2025 | 377.75 | 379.29 | 379.29 | 382.27 | 375.77 | 481,294 |
June 17, 2025 | 377.92 | 378.01 | 378.01 | 379.95 | 376.38 | 286,200 |
June 16, 2025 | 376.81 | 379.76 | 379.76 | 384.56 | 376.81 | 270,412 |
June 13, 2025 | 375.11 | 374.08 | 374.08 | 377.39 | 370.57 | 427,294 |
June 12, 2025 | 374.46 | 379.39 | 379.39 | 379.69 | 370.01 | 341,529 |
June 11, 2025 | 376.94 | 377.08 | 377.08 | 383.3 | 375.8 | 496,495 |