334.41
-4.43(-1.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |