372.43
+6.65(+1.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 368.28 | 372.43 | 372.43 | 376.58 | 366.5 | 3.05M |
| September 04, 2025 | 365.5 | 365.78 | 365.78 | 366.96 | 361.75 | 1.92M |
| September 03, 2025 | 360.3 | 363.03 | 363.03 | 364.17 | 359.66 | 2.53M |
| September 02, 2025 | 361.47 | 360.92 | 360.92 | 363.16 | 359.24 | 1.47M |
| August 29, 2025 | 365.8 | 365.83 | 365.83 | 367.43 | 364.62 | 1.33M |
| August 28, 2025 | 368.15 | 366.18 | 366.18 | 368.33 | 364.08 | 1.14M |
| August 27, 2025 | 367.05 | 367.4 | 367.4 | 368.35 | 365.58 | 812,400 |
| August 26, 2025 | 367.4 | 366.46 | 366.46 | 367.98 | 364.97 | 1.83M |
| August 25, 2025 | 370.23 | 367 | 367 | 371.87 | 365.07 | 1.41M |
| August 22, 2025 | 365.93 | 372.93 | 372.93 | 379.65 | 363.34 | 2.3M |
| August 21, 2025 | 364.14 | 363.86 | 363.86 | 366.31 | 360.88 | 1.45M |
| August 20, 2025 | 367.44 | 367.13 | 367.13 | 370 | 365.16 | 1.8M |
| August 19, 2025 | 358.43 | 367.93 | 367.93 | 368.9 | 358.43 | 2.09M |
| August 18, 2025 | 364.11 | 358.85 | 358.85 | 364.73 | 358.26 | 2.1M |
| August 15, 2025 | 365.86 | 364.4 | 364.4 | 367.62 | 362.35 | 1.79M |
| August 14, 2025 | 368.06 | 365.57 | 365.57 | 371.76 | 363.78 | 2.61M |
| August 13, 2025 | 360.06 | 368.83 | 368.83 | 370.06 | 359.77 | 2.88M |
| August 12, 2025 | 355.53 | 358.09 | 358.09 | 361.18 | 354.05 | 2.57M |
| August 11, 2025 | 353.16 | 354.58 | 354.58 | 356.98 | 350.5 | 2.63M |
| August 08, 2025 | 349.94 | 352.16 | 352.16 | 352.84 | 348.83 | 1.63M |
| August 07, 2025 | 354.97 | 349.93 | 349.93 | 354.97 | 347.93 | 1.41M |
| August 06, 2025 | 351.96 | 350.73 | 350.73 | 353.14 | 347.47 | 2.13M |
| August 05, 2025 | 348.45 | 352.09 | 352.09 | 352.12 | 347.6 | 1.57M |
| August 04, 2025 | 343.48 | 347.85 | 347.85 | 348.04 | 342.56 | 2.15M |
| August 01, 2025 | 329.77 | 343.41 | 343.41 | 345 | 327.54 | 4.07M |
| July 31, 2025 | 329.48 | 330.88 | 330.88 | 334.04 | 329.48 | 1.75M |
| July 30, 2025 | 335.19 | 331.98 | 331.98 | 336.97 | 330.83 | 1.54M |
| July 29, 2025 | 336.32 | 336.97 | 336.97 | 337.75 | 333.72 | 1.52M |
| July 28, 2025 | 338.03 | 336.16 | 336.16 | 340.6 | 334.32 | 1.92M |
| July 25, 2025 | 341.88 | 340.1 | 340.1 | 341.88 | 338.17 | 1.87M |
| July 24, 2025 | 340.08 | 340.21 | 340.21 | 347.1 | 338.8 | 2.13M |
| July 23, 2025 | 343.53 | 342.94 | 342.94 | 345.57 | 341.12 | 2.23M |
| July 22, 2025 | 331.43 | 340.07 | 340.07 | 341.18 | 328.1 | 3.9M |
| July 21, 2025 | 343.43 | 341.3 | 341.3 | 346.14 | 340.1 | 2.35M |
| July 18, 2025 | 339.63 | 340.07 | 340.07 | 340.26 | 336.07 | 1.82M |
| July 17, 2025 | 339.6 | 339.9 | 339.9 | 341.26 | 337.48 | 1.13M |
| July 16, 2025 | 338.9 | 339.86 | 339.86 | 340.82 | 335.34 | 1.27M |
| July 15, 2025 | 346 | 339.05 | 339.05 | 346.76 | 338.85 | 952,534 |
| July 14, 2025 | 344.28 | 344.5 | 344.5 | 346.74 | 343.21 | 999,820 |
| July 11, 2025 | 347.2 | 345.93 | 345.93 | 348.24 | 344.63 | 1.04M |
| July 10, 2025 | 351 | 351.83 | 351.83 | 356.27 | 350.97 | 1.22M |
| July 09, 2025 | 347.42 | 351.54 | 351.54 | 352.66 | 345.7 | 2.04M |
| July 08, 2025 | 345.84 | 346 | 346 | 348.13 | 344.1 | 1.32M |
| July 07, 2025 | 352.96 | 346.29 | 346.29 | 352.96 | 343.98 | 2.21M |
| July 03, 2025 | 353.62 | 354 | 354 | 355.75 | 351.79 | 1.09M |
| July 02, 2025 | 354.58 | 352.51 | 352.51 | 356.3 | 351.42 | 1.34M |
| July 01, 2025 | 342.32 | 355.3 | 355.3 | 359.38 | 341.6 | 2.31M |
| June 30, 2025 | 345.21 | 343.36 | 343.36 | 345.74 | 341 | 1.81M |
| June 27, 2025 | 342.82 | 345.72 | 345.72 | 348.78 | 342.54 | 1.37M |
| June 26, 2025 | 345.03 | 341.87 | 341.87 | 345.03 | 339.38 | 1.72M |
| June 25, 2025 | 344.67 | 343.62 | 343.62 | 346.18 | 341.54 | 1.61M |
| June 24, 2025 | 347.86 | 345.69 | 345.69 | 349.45 | 340.77 | 1.59M |
| June 23, 2025 | 333.42 | 343.77 | 343.77 | 344.56 | 331.71 | 1.6M |
| June 20, 2025 | 334 | 333.5 | 333.5 | 337.18 | 330.22 | 2.68M |
| June 18, 2025 | 331.64 | 331.47 | 331.47 | 333.95 | 329.9 | 1.45M |
| June 17, 2025 | 333.93 | 331.03 | 331.03 | 335.16 | 329.14 | 1.59M |
| June 16, 2025 | 337.49 | 335.76 | 335.76 | 340.24 | 334.3 | 1.71M |
| June 13, 2025 | 350.29 | 335.88 | 335.88 | 350.29 | 335.12 | 2.8M |
| June 12, 2025 | 357.66 | 356.2 | 356.2 | 357.66 | 354.29 | 888,500 |
| June 11, 2025 | 361.47 | 357.13 | 357.13 | 362.67 | 356.5 | 1.12M |