344.75
-4.37(-1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 19, 2025 | 347.45 | 344.75 | 344.75 | 352.92 | 337.08 | 16.96M |
| September 18, 2025 | 335.56 | 349.22 | 349.22 | 358.25 | 334.63 | 17.75M |
| September 17, 2025 | 335.66 | 329.71 | 329.71 | 340.11 | 323.21 | 9.31M |
| September 16, 2025 | 329.23 | 335.09 | 335.09 | 335.44 | 324.84 | 8.57M |
| September 15, 2025 | 329.4 | 327.79 | 327.79 | 331.33 | 320.45 | 9.53M |
| September 12, 2025 | 329.32 | 331.44 | 331.44 | 336.13 | 327.6 | 10.63M |
| September 11, 2025 | 326.87 | 326.02 | 326.02 | 329.75 | 322.77 | 7.17M |
| September 10, 2025 | 332.8 | 326.45 | 326.45 | 340.01 | 321.96 | 9.69M |
| September 09, 2025 | 330.23 | 328.53 | 328.53 | 331.96 | 324.45 | 6.37M |
| September 08, 2025 | 328.11 | 329.9 | 329.9 | 333.1 | 321.5 | 9.95M |
| September 05, 2025 | 334.81 | 335.87 | 335.87 | 337.2 | 320 | 13.6M |
| September 04, 2025 | 330 | 327.59 | 327.59 | 332.56 | 317.75 | 10.42M |
| September 03, 2025 | 341.77 | 330.26 | 330.26 | 344.5 | 327.61 | 9.12M |
| September 02, 2025 | 334.93 | 341.62 | 341.62 | 348.6 | 331.57 | 11.07M |
| August 29, 2025 | 334.6 | 334.41 | 334.41 | 339.63 | 332.64 | 10.1M |
| August 28, 2025 | 346.16 | 338.84 | 338.84 | 348.17 | 336.65 | 8.05M |
| August 27, 2025 | 348.6 | 342.06 | 342.06 | 351.77 | 341.84 | 8.36M |
| August 26, 2025 | 341.61 | 351.52 | 351.52 | 351.94 | 340.68 | 7.39M |
| August 25, 2025 | 344.91 | 343.2 | 343.2 | 351.51 | 339.21 | 10.98M |
| August 22, 2025 | 335.2 | 358.13 | 358.13 | 359.53 | 332.61 | 17.04M |
| August 21, 2025 | 340 | 337.58 | 337.58 | 343.27 | 334.85 | 8.33M |
| August 20, 2025 | 339.38 | 344.37 | 344.37 | 345.2 | 325.56 | 12.72M |
| August 19, 2025 | 363.19 | 336.57 | 336.57 | 364.62 | 333.4 | 17.82M |
| August 18, 2025 | 360 | 363.6 | 363.6 | 367.57 | 358.01 | 8.26M |
| August 15, 2025 | 372.21 | 366.32 | 366.32 | 372.62 | 360.03 | 13.06M |
| August 14, 2025 | 380 | 372.94 | 372.94 | 381 | 365 | 15.17M |
| August 13, 2025 | 397.5 | 389.9 | 389.9 | 399.2 | 383.57 | 10.5M |
| August 12, 2025 | 400.5 | 394.39 | 394.39 | 401.67 | 390.14 | 8.16M |
| August 11, 2025 | 403.92 | 400.25 | 400.25 | 414.36 | 398.92 | 10.39M |
| 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 |