383.32
+2.51(+0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 377.84 | 380.81 | 380.81 | 384.42 | 371.64 | 1.44M |
| August 14, 2025 | 379.96 | 377.51 | 377.51 | 382.5 | 375.2 | 919,718 |
| August 13, 2025 | 393.73 | 379.96 | 379.96 | 398.85 | 369.06 | 1.73M |
| August 12, 2025 | 384.41 | 391.57 | 391.57 | 391.79 | 382.51 | 858,885 |
| August 11, 2025 | 386.07 | 384.12 | 384.12 | 387.94 | 380.44 | 926,985 |
| August 08, 2025 | 390 | 386.15 | 386.15 | 391 | 384.39 | 655,464 |
| August 07, 2025 | 389.82 | 387.35 | 387.35 | 392.39 | 383.76 | 873,326 |
| August 06, 2025 | 388.2 | 387.5 | 387.5 | 391.9 | 384.59 | 930,416 |
| August 05, 2025 | 398 | 389.12 | 389.12 | 400.09 | 385 | 1.14M |
| August 04, 2025 | 400.34 | 393.62 | 393.62 | 402.06 | 391.22 | 1.44M |
| August 01, 2025 | 392.6 | 395.17 | 395.17 | 399.32 | 384.57 | 2.09M |
| July 31, 2025 | 406.09 | 406.13 | 406.13 | 423.5 | 399.07 | 2.44M |
| July 30, 2025 | 412.79 | 411.11 | 411.11 | 414.5 | 409.46 | 1.84M |
| July 29, 2025 | 416.41 | 410.99 | 410.99 | 416.41 | 408.33 | 1.09M |
| July 28, 2025 | 418.99 | 411.99 | 411.99 | 418.99 | 409.13 | 2.1M |
| July 25, 2025 | 412.6 | 421.68 | 421.68 | 424.94 | 412.6 | 1.37M |
| July 24, 2025 | 408.32 | 407.2 | 407.2 | 410.63 | 406.8 | 904,992 |
| July 23, 2025 | 398 | 405.11 | 405.11 | 406 | 397.95 | 1.58M |
| July 22, 2025 | 398.48 | 394.93 | 394.93 | 398.57 | 380.6 | 1.12M |
| July 21, 2025 | 403.73 | 398.66 | 398.66 | 405.04 | 397 | 1M |
| July 18, 2025 | 398.93 | 403.31 | 403.31 | 405.43 | 398.31 | 1.06M |
| July 17, 2025 | 387.77 | 397.9 | 397.9 | 398.61 | 386.85 | 1M |
| July 16, 2025 | 386.67 | 389.12 | 389.12 | 389.43 | 381.3 | 833,932 |
| July 15, 2025 | 389.26 | 386.54 | 386.54 | 390.1 | 383.89 | 606,488 |
| July 14, 2025 | 382.97 | 387 | 387 | 389.21 | 381.52 | 712,855 |
| July 11, 2025 | 378.21 | 383.78 | 383.78 | 385.08 | 378.08 | 813,382 |
| July 10, 2025 | 380.44 | 380.09 | 380.09 | 382.89 | 371.48 | 971,753 |
| July 09, 2025 | 381 | 382.12 | 382.12 | 383.02 | 377.96 | 594,527 |
| July 08, 2025 | 382.37 | 377.56 | 377.56 | 383 | 369.63 | 1.15M |
| July 07, 2025 | 386.03 | 385.8 | 385.8 | 388 | 380.4 | 825,786 |
| July 03, 2025 | 376.02 | 386.51 | 386.51 | 387.37 | 374.96 | 869,587 |
| July 02, 2025 | 366.46 | 373.51 | 373.51 | 373.96 | 366.46 | 999,033 |
| July 01, 2025 | 374.59 | 372.27 | 372.27 | 377.6 | 364.59 | 1.31M |
| June 30, 2025 | 375.14 | 378.08 | 378.08 | 381.55 | 368.7 | 1.35M |
| June 27, 2025 | 380.8 | 381.36 | 381.36 | 382.7 | 373.88 | 1.26M |
| June 26, 2025 | 377.86 | 379.47 | 379.47 | 381.1 | 377.51 | 1.21M |
| June 25, 2025 | 374.29 | 374.07 | 374.07 | 375.52 | 371.48 | 861,861 |
| June 24, 2025 | 369.07 | 372.26 | 372.26 | 373.3 | 366.62 | 938,584 |
| June 23, 2025 | 361 | 365.76 | 365.76 | 366.74 | 358.38 | 923,210 |
| June 20, 2025 | 363.67 | 360.78 | 360.78 | 365.86 | 358.92 | 1.56M |
| June 18, 2025 | 360.37 | 360.43 | 360.43 | 365.91 | 358.27 | 855,016 |
| June 17, 2025 | 356.8 | 358.62 | 358.62 | 361.64 | 353.69 | 876,467 |
| June 16, 2025 | 361.54 | 361.8 | 361.8 | 367 | 360.93 | 840,613 |
| June 13, 2025 | 352.67 | 358.26 | 358.26 | 358.34 | 349.06 | 796,211 |
| June 12, 2025 | 355.59 | 358.65 | 358.65 | 360.8 | 354.25 | 860,100 |
| June 11, 2025 | 350.49 | 355.78 | 355.78 | 356.19 | 345.37 | 857,200 |
| June 10, 2025 | 356.48 | 348.76 | 348.76 | 357.11 | 341.93 | 1.49M |
| June 09, 2025 | 362.1 | 355.66 | 355.66 | 363.6 | 355.33 | 902,751 |
| June 06, 2025 | 363.58 | 361.35 | 361.35 | 363.74 | 358.64 | 701,024 |
| June 05, 2025 | 360.91 | 359.58 | 359.58 | 362.03 | 356.47 | 877,217 |
| June 04, 2025 | 358.4 | 359.11 | 359.11 | 361.56 | 356.28 | 1.11M |
| June 03, 2025 | 347.57 | 356.49 | 356.49 | 357.95 | 347 | 998,573 |
| June 02, 2025 | 342.49 | 345.53 | 345.53 | 346.05 | 337.48 | 766,119 |
| May 30, 2025 | 339.08 | 342.56 | 342.56 | 342.74 | 336.82 | 1.66M |
| May 29, 2025 | 343.52 | 339.74 | 339.74 | 344 | 336.57 | 572,702 |
| May 28, 2025 | 342.92 | 340.32 | 340.32 | 343.52 | 338.57 | 666,539 |
| May 27, 2025 | 339.83 | 342.35 | 342.35 | 343.44 | 337.35 | 1.2M |
| May 23, 2025 | 329.2 | 335.36 | 335.36 | 336.79 | 326.89 | 932,407 |
| May 22, 2025 | 336.5 | 330.83 | 330.83 | 337.2 | 320.56 | 1.88M |
| May 21, 2025 | 341.62 | 341.23 | 341.23 | 348.9 | 340.73 | 1.01M |