436.08
-1.875(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 436.08 | 436.08 | 436.08 | 436.08 | 436.08 | 0 |
| August 15, 2025 | 437.95 | 437.95 | 437.95 | 437.95 | 437.95 | 0 |
| August 14, 2025 | 435.03 | 435.03 | 435.03 | 435.03 | 435.03 | 0 |
| August 13, 2025 | 434.85 | 434.85 | 434.85 | 434.85 | 434.85 | 0 |
| August 12, 2025 | 428.6 | 431.2 | 431.2 | 431.2 | 428.6 | 586 |
| August 11, 2025 | 427.85 | 427.13 | 427.13 | 427.85 | 427.13 | 5 |
| August 08, 2025 | 429.98 | 429.98 | 429.98 | 429.98 | 429.98 | 0 |
| August 07, 2025 | 427.63 | 427.63 | 427.63 | 427.63 | 427.63 | 0 |
| August 06, 2025 | 423.6 | 423.6 | 423.6 | 423.6 | 423.6 | 0 |
| August 05, 2025 | 422 | 422 | 422 | 422 | 422 | 0 |
| August 04, 2025 | 417.25 | 420.78 | 420.78 | 420.78 | 417.15 | 337 |
| August 01, 2025 | 415 | 414.53 | 414.53 | 415.75 | 414.53 | 60 |
| July 31, 2025 | 420.43 | 420.43 | 420.43 | 420.43 | 420.43 | 0 |
| July 30, 2025 | 425.25 | 425.25 | 425.25 | 425.25 | 425.25 | 0 |
| July 29, 2025 | 427.25 | 427.25 | 427.25 | 427.25 | 427.25 | 0 |
| July 28, 2025 | 429.85 | 429.85 | 429.85 | 429.85 | 429.85 | 27 |
| July 25, 2025 | 433.25 | 434.83 | 434.83 | 434.83 | 433.25 | 1,586 |
| July 24, 2025 | 437.28 | 437.28 | 437.28 | 437.28 | 437.28 | 0 |
| July 23, 2025 | 434.85 | 434.85 | 434.85 | 434.85 | 434.85 | 0 |
| July 22, 2025 | 429.88 | 429.88 | 429.88 | 429.88 | 429.88 | 0 |
| July 21, 2025 | 431.2 | 430.98 | 430.98 | 431.2 | 429.15 | 27 |
| July 18, 2025 | 429.13 | 429.13 | 429.13 | 429.13 | 429.13 | 0 |
| July 17, 2025 | 427.53 | 427.53 | 427.53 | 427.53 | 427.53 | 0 |
| July 16, 2025 | 427.28 | 427.28 | 427.28 | 427.28 | 427.28 | 0 |
| July 15, 2025 | 426.55 | 426.55 | 426.55 | 426.55 | 426.55 | 0 |
| July 14, 2025 | 430.63 | 430.63 | 430.63 | 430.63 | 430.63 | 0 |
| July 11, 2025 | 430.93 | 430.93 | 430.93 | 430.93 | 430.93 | 0 |
| July 10, 2025 | 437.4 | 435.5 | 435.5 | 437.4 | 435.5 | 1 |
| July 09, 2025 | 433.8 | 433.8 | 433.8 | 433.8 | 433.8 | 0 |
| July 08, 2025 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | 0 |
| July 07, 2025 | 429.7 | 429.9 | 429.9 | 429.9 | 429.7 | 3 |
| July 04, 2025 | 429.83 | 429.83 | 429.83 | 429.83 | 429.83 | 0 |
| July 03, 2025 | 431.6 | 430.85 | 430.85 | 431.6 | 430.85 | 12 |
| July 02, 2025 | 429.7 | 429.7 | 429.7 | 429.7 | 429.7 | 0 |
| July 01, 2025 | 428.85 | 428.65 | 428.65 | 428.85 | 428.65 | 32 |
| June 30, 2025 | 428.53 | 428.53 | 428.53 | 428.53 | 428.53 | 0 |
| June 27, 2025 | 428.6 | 429.23 | 429.23 | 429.23 | 428.6 | 590 |
| June 26, 2025 | 423.78 | 423.78 | 423.78 | 423.78 | 423.78 | 0 |
| June 25, 2025 | 421.05 | 420.7 | 420.7 | 421.05 | 420.7 | 896 |
| June 24, 2025 | 423.35 | 424.13 | 424.13 | 424.13 | 423.35 | 24 |
| June 23, 2025 | 414.1 | 416.65 | 416.65 | 416.65 | 414.05 | 3,003 |
| June 20, 2025 | 416.75 | 416.75 | 416.75 | 416.75 | 416.75 | 0 |
| June 19, 2025 | 414.85 | 414.1 | 414.1 | 414.85 | 414.1 | 2 |
| June 18, 2025 | 419.9 | 419.9 | 419.9 | 419.9 | 419.9 | 0 |
| June 17, 2025 | 421.08 | 421.08 | 421.08 | 421.08 | 421.08 | 0 |
| June 16, 2025 | 427.2 | 427.2 | 427.2 | 427.2 | 427.2 | 47 |
| June 13, 2025 | 424.15 | 424.68 | 424.68 | 424.68 | 424.15 | 584 |
| June 12, 2025 | 428.68 | 428.68 | 428.68 | 428.68 | 428.68 | 0 |
| June 11, 2025 | 427.7 | 427.23 | 427.23 | 427.7 | 427.23 | 14 |
| June 10, 2025 | 427.4 | 427.4 | 427.4 | 427.4 | 427.4 | 0 |
| June 09, 2025 | 425.45 | 426.75 | 426.75 | 426.75 | 425.35 | 1,077 |
| June 06, 2025 | 425.38 | 425.38 | 425.38 | 425.38 | 425.38 | 0 |
| June 05, 2025 | 424.9 | 426 | 426 | 426 | 424.9 | 582 |
| June 04, 2025 | 423.3 | 424.3 | 424.3 | 424.3 | 423 | 114 |
| June 03, 2025 | 420.5 | 420.5 | 420.5 | 420.5 | 420.5 | 0 |
| June 02, 2025 | 421.25 | 422.18 | 422.18 | 422.18 | 421.25 | 7 |
| May 30, 2025 | 419.38 | 419.38 | 419.38 | 419.38 | 419.38 | 0 |
| May 29, 2025 | 419.3 | 419.3 | 419.3 | 419.3 | 419.3 | 0 |
| May 28, 2025 | 417.43 | 417.43 | 417.43 | 417.43 | 417.43 | 0 |
| May 27, 2025 | 421.4 | 421.4 | 421.4 | 421.4 | 421.4 | 0 |