387.35
+13.71(+3.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 376.6 | 387.35 | 387.35 | 387.55 | 374.83 | 308,134 |
September 04, 2025 | 373.04 | 373.64 | 373.64 | 376.76 | 370.76 | 242,800 |
September 03, 2025 | 372.48 | 371.28 | 371.28 | 374.93 | 368.49 | 265,400 |
September 02, 2025 | 375.9 | 372.66 | 372.66 | 381.12 | 370.01 | 233,700 |
August 29, 2025 | 376.31 | 376.5 | 376.5 | 377.31 | 371.75 | 219,027 |
August 28, 2025 | 376.72 | 374.38 | 374.38 | 376.72 | 369.27 | 255,247 |
August 27, 2025 | 379.39 | 378.34 | 378.34 | 383.34 | 375.92 | 361,838 |
August 26, 2025 | 372.96 | 377.79 | 377.79 | 379.66 | 371.27 | 282,038 |
August 25, 2025 | 375.18 | 372.3 | 372.3 | 378.17 | 370.76 | 332,347 |
August 22, 2025 | 383.3 | 378.57 | 378.04 | 388.36 | 374.78 | 461,849 |
August 21, 2025 | 392.94 | 384.6 | 384.06 | 393.8 | 380.71 | 230,312 |
August 20, 2025 | 398.76 | 394.23 | 394.23 | 399.9 | 393.84 | 126,566 |
August 19, 2025 | 393.14 | 396.22 | 396.22 | 404.25 | 390 | 250,075 |
August 18, 2025 | 393.1 | 390.53 | 390.53 | 393.47 | 388 | 214,800 |
August 15, 2025 | 389.54 | 393.67 | 393.67 | 394.45 | 387.66 | 177,800 |
August 14, 2025 | 387.3 | 388.66 | 388.66 | 398.55 | 387.3 | 286,247 |
August 13, 2025 | 392 | 394.76 | 394.76 | 395.37 | 387.09 | 188,508 |
August 12, 2025 | 381.5 | 390.59 | 390.59 | 390.71 | 378.09 | 265,516 |
August 11, 2025 | 379.11 | 378.95 | 378.95 | 387.6 | 378.29 | 260,244 |
August 08, 2025 | 372.9 | 377.9 | 377.9 | 382.3 | 372.9 | 274,266 |
August 07, 2025 | 375 | 372.33 | 372.33 | 379.89 | 370.65 | 337,409 |
August 06, 2025 | 361.26 | 367.58 | 367.58 | 368.7 | 360.97 | 294,621 |
August 05, 2025 | 362.41 | 361.83 | 361.83 | 371.91 | 361.81 | 438,000 |
August 04, 2025 | 359.7 | 366.16 | 366.16 | 366.85 | 355.54 | 483,519 |
August 01, 2025 | 353.53 | 362.19 | 362.19 | 364.76 | 345.23 | 816,200 |
July 31, 2025 | 426.77 | 362.48 | 362.48 | 432.56 | 357.23 | 1.26M |
July 30, 2025 | 410.56 | 408.03 | 408.03 | 414.51 | 405.59 | 442,717 |
July 29, 2025 | 419.67 | 410.28 | 410.28 | 421.6 | 410.2 | 496,658 |
July 28, 2025 | 421.68 | 420.53 | 420.53 | 425.49 | 418.1 | 296,917 |
July 25, 2025 | 428.63 | 422.59 | 422.59 | 428.63 | 420.73 | 252,700 |
July 24, 2025 | 424.42 | 427.92 | 427.92 | 430.29 | 423.81 | 175,148 |
July 23, 2025 | 434.2 | 426.38 | 426.38 | 438 | 425.79 | 192,240 |
July 22, 2025 | 425.11 | 435.43 | 435.43 | 436.85 | 425.11 | 307,900 |
July 21, 2025 | 421.6 | 422.18 | 422.18 | 425.5 | 418.58 | 154,742 |
July 18, 2025 | 423.76 | 420.99 | 420.99 | 425.06 | 417.4 | 194,200 |
July 17, 2025 | 418 | 421.54 | 421.54 | 423.27 | 416.5 | 212,545 |
July 16, 2025 | 427.83 | 418.01 | 418.01 | 428.29 | 416.05 | 245,333 |
July 15, 2025 | 433.7 | 426.04 | 426.04 | 434.56 | 426.03 | 380,116 |
July 14, 2025 | 426.49 | 433.7 | 433.7 | 434.41 | 425.73 | 338,000 |
July 11, 2025 | 427.65 | 424.65 | 424.65 | 431.41 | 422.35 | 336,541 |
July 10, 2025 | 421.66 | 426.96 | 426.96 | 430.8 | 421.66 | 242,300 |
July 09, 2025 | 412.96 | 423.92 | 423.92 | 425.26 | 410.24 | 209,844 |
July 08, 2025 | 422.88 | 413.36 | 413.36 | 424 | 411.13 | 265,035 |
July 07, 2025 | 419.69 | 424.92 | 424.92 | 425.74 | 417.92 | 256,700 |
July 03, 2025 | 413.73 | 423.01 | 423.01 | 425.11 | 413.73 | 125,900 |
July 02, 2025 | 413.7 | 414.9 | 414.9 | 416.78 | 408.33 | 215,900 |
July 01, 2025 | 404.68 | 416.7 | 416.7 | 418.15 | 404.68 | 333,700 |
June 30, 2025 | 407.92 | 406.8 | 406.8 | 409.63 | 400.47 | 255,000 |
June 27, 2025 | 405.68 | 407.87 | 407.87 | 413 | 404.77 | 325,100 |
June 26, 2025 | 406.72 | 404.51 | 404.51 | 410.5 | 402.74 | 292,000 |
June 25, 2025 | 415.23 | 406.27 | 406.27 | 415.23 | 403.19 | 301,205 |
June 24, 2025 | 422.3 | 415.44 | 415.44 | 422.3 | 409.13 | 729,817 |
June 23, 2025 | 407.38 | 425.21 | 425.21 | 428.97 | 407.38 | 455,400 |
June 20, 2025 | 409.76 | 406.25 | 406.25 | 413.22 | 399.16 | 352,300 |
June 18, 2025 | 405.86 | 407.47 | 407.47 | 411.07 | 401.51 | 394,392 |
June 17, 2025 | 388.07 | 399.93 | 399.93 | 410.17 | 385.44 | 541,437 |
June 16, 2025 | 404.45 | 388.56 | 388.56 | 405.76 | 388.31 | 412,946 |
June 13, 2025 | 409.56 | 402.3 | 402.3 | 417.87 | 400.9 | 297,000 |
June 12, 2025 | 414.84 | 415.02 | 415.02 | 415.31 | 410 | 292,200 |
June 11, 2025 | 424.85 | 414.7 | 414.7 | 429.62 | 413.98 | 290,228 |