395.13
-6.88(-1.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 08, 2025 | 397.6 | 395.13 | 395.13 | 409.65 | 389.03 | 11.12M |
| August 07, 2025 | 388.4 | 402.01 | 402.01 | 406.24 | 387.14 | 12.99M |
| August 06, 2025 | 377.26 | 383.41 | 383.41 | 384.24 | 373 | 6.86M |
| August 05, 2025 | 384.18 | 375.46 | 375.46 | 388.31 | 373.35 | 8.24M |
| August 04, 2025 | 372.77 | 389.24 | 389.24 | 390.02 | 366.2 | 12.36M |
| August 01, 2025 | 390.41 | 366.63 | 366.63 | 392.64 | 365.7 | 21.6M |
| July 31, 2025 | 399.13 | 401.86 | 401.86 | 410.81 | 397.08 | 9.97M |
| July 30, 2025 | 396.78 | 395.04 | 395.04 | 404.39 | 392.59 | 7.45M |
| July 29, 2025 | 405.96 | 394.77 | 394.77 | 407 | 390.41 | 9.29M |
| July 28, 2025 | 416.95 | 403.8 | 403.8 | 417.01 | 403.46 | 7M |
| July 25, 2025 | 405.67 | 405.89 | 405.89 | 410.95 | 402.2 | 8.31M |
| July 24, 2025 | 414.58 | 414.92 | 414.92 | 419.95 | 406.17 | 7.36M |
| July 23, 2025 | 422.83 | 412.67 | 412.67 | 424 | 406.1 | 12.9M |
| July 22, 2025 | 428.85 | 426.4 | 426.4 | 433.94 | 413.6 | 10.45M |
| July 21, 2025 | 430.1 | 426.28 | 426.28 | 437 | 425.02 | 9.98M |
| July 18, 2025 | 451.72 | 423.22 | 423.22 | 454.33 | 422.22 | 18.91M |
| July 17, 2025 | 451.68 | 451.34 | 451.34 | 456 | 446.58 | 8.65M |
| July 16, 2025 | 448.31 | 455.9 | 455.9 | 457.22 | 445.56 | 10.42M |
| July 15, 2025 | 445.22 | 442.31 | 442.31 | 456.66 | 441.02 | 14.2M |
| July 14, 2025 | 447.2 | 451.02 | 451.02 | 456.44 | 440.65 | 17.9M |
| July 11, 2025 | 434.29 | 434.58 | 434.58 | 438.7 | 423.7 | 18.3M |
| July 10, 2025 | 412.57 | 421.74 | 421.74 | 422.33 | 411.22 | 11.4M |
| July 09, 2025 | 401.6 | 415.41 | 415.41 | 416.31 | 395.95 | 12.82M |
| July 08, 2025 | 399.69 | 396.94 | 396.94 | 402.2 | 393.21 | 6.78M |
| July 07, 2025 | 402.64 | 395.67 | 395.67 | 405.64 | 395.2 | 8.66M |
| July 03, 2025 | 400.87 | 403.99 | 403.99 | 414.6 | 400.4 | 10.01M |
| July 02, 2025 | 383.34 | 402.28 | 402.28 | 405.3 | 379.88 | 17.37M |
| July 01, 2025 | 395.5 | 373.37 | 373.37 | 397.87 | 372.91 | 14.12M |
| June 30, 2025 | 389.78 | 404.23 | 404.23 | 407.39 | 384.25 | 13.75M |
| June 27, 2025 | 385.11 | 383.88 | 383.88 | 397.99 | 383.41 | 16.89M |
| June 26, 2025 | 386.35 | 386.44 | 386.44 | 392.67 | 384.15 | 9.99M |
| June 25, 2025 | 384.88 | 388.67 | 388.67 | 389.45 | 379.31 | 10.09M |
| June 24, 2025 | 373.68 | 377.02 | 377.02 | 384.36 | 371 | 9.62M |
| June 23, 2025 | 362.7 | 367.18 | 367.18 | 370.28 | 358.8 | 10.37M |
| June 20, 2025 | 372.75 | 369.7 | 369.7 | 376.1 | 365.11 | 12.57M |
| June 18, 2025 | 371.43 | 369.03 | 369.03 | 374.91 | 367.42 | 8.64M |
| June 17, 2025 | 375.22 | 375.18 | 375.18 | 378.48 | 367.21 | 10.69M |
| June 16, 2025 | 387.61 | 382.25 | 382.25 | 388.15 | 377.4 | 8.11M |
| June 13, 2025 | 375.23 | 382.98 | 382.98 | 383.56 | 370.83 | 8.68M |
| June 12, 2025 | 378.24 | 379.76 | 379.76 | 391.21 | 373.98 | 9.13M |
| June 11, 2025 | 391.31 | 387.11 | 387.11 | 392.77 | 380.5 | 6.48M |
| June 10, 2025 | 393.24 | 391.18 | 391.18 | 394 | 383.6 | 7.01M |
| June 09, 2025 | 380.68 | 392.12 | 392.12 | 394.79 | 377.6 | 10.92M |
| June 06, 2025 | 377.4 | 374.47 | 374.47 | 380.6 | 369.71 | 9.33M |
| June 05, 2025 | 383.85 | 368.79 | 368.79 | 385.38 | 364.3 | 11.72M |
| June 04, 2025 | 379.31 | 378.13 | 378.13 | 386.12 | 375.7 | 7.69M |
| June 03, 2025 | 379.4 | 387.43 | 387.45 | 391.01 | 371.37 | 11.27M |
| June 02, 2025 | 367.89 | 372.27 | 372.27 | 378.43 | 367.02 | 8.1M |
| May 30, 2025 | 369 | 369.19 | 369.19 | 372.56 | 359.16 | 12.44M |
| May 29, 2025 | 370.86 | 370.63 | 370.63 | 373.86 | 362.74 | 9.61M |
| May 28, 2025 | 366.43 | 364.45 | 364.45 | 370.65 | 358.5 | 8.96M |
| May 27, 2025 | 381.12 | 371.53 | 371.53 | 381.02 | 364.26 | 12.25M |
| May 23, 2025 | 391.51 | 374.5 | 374.5 | 392.05 | 367.31 | 17M |
| May 22, 2025 | 413.6 | 400.08 | 400.08 | 426.32 | 398.92 | 14.9M |
| May 21, 2025 | 415.92 | 404.6 | 404.6 | 423.34 | 395.53 | 16.14M |
| May 20, 2025 | 413.3 | 415.51 | 415.51 | 416.5 | 406.22 | 9.81M |
| May 19, 2025 | 392.81 | 413.42 | 413.42 | 414.59 | 392.62 | 12.68M |
| May 16, 2025 | 399.51 | 400.92 | 400.92 | 406.9 | 389.01 | 10.74M |
| May 15, 2025 | 411.8 | 399 | 399 | 415.28 | 394.14 | 12.37M |
| May 14, 2025 | 420.5 | 417.94 | 417.94 | 425.94 | 410.41 | 9.17M |
