378.92
-9.3(-2.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 29, 2025 | 385.58 | 378.92 | 378.92 | 386.15 | 371.15 | 1.2M |
| August 28, 2025 | 377.22 | 388.22 | 388.22 | 394.25 | 375.01 | 1.09M |
| August 27, 2025 | 377.13 | 381.5 | 381.5 | 382.8 | 375 | 7.2M |
| August 26, 2025 | 374.91 | 378.79 | 378.79 | 380.13 | 367.01 | 2.38M |
| August 25, 2025 | 358.5 | 355.53 | 355.53 | 361.67 | 353.04 | 433,100 |
| August 22, 2025 | 357.86 | 356.11 | 356.11 | 364.04 | 348.86 | 807,729 |
| August 21, 2025 | 360 | 357.86 | 357.86 | 367.97 | 357.47 | 533,750 |
| August 20, 2025 | 364.11 | 360.1 | 360.1 | 365.72 | 351 | 964,395 |
| August 19, 2025 | 371.98 | 368.16 | 368.16 | 372.45 | 361.43 | 811,290 |
| August 18, 2025 | 377.82 | 376.89 | 376.89 | 381.84 | 373.58 | 876,316 |
| August 15, 2025 | 381.33 | 377.82 | 377.82 | 383.48 | 371.05 | 768,556 |
| August 14, 2025 | 381.09 | 380.6 | 380.6 | 386.17 | 378.6 | 495,965 |
| August 13, 2025 | 383.83 | 380.25 | 380.25 | 388 | 365.08 | 703,001 |
| August 12, 2025 | 370.13 | 380.61 | 380.61 | 381.5 | 369.56 | 782,635 |
| August 11, 2025 | 379.31 | 369.95 | 369.95 | 380 | 364.77 | 900,712 |
| August 08, 2025 | 372 | 374.68 | 374.68 | 377.14 | 368.26 | 619,521 |
| August 07, 2025 | 374.03 | 375.58 | 375.58 | 383.72 | 368.25 | 1.36M |
| August 06, 2025 | 387.01 | 378.67 | 378.67 | 387.63 | 372.52 | 1.21M |
| August 05, 2025 | 390.71 | 384.27 | 384.27 | 392.11 | 377.5 | 1.25M |
| August 04, 2025 | 382 | 390.68 | 390.68 | 394.07 | 379.26 | 1.24M |
| August 01, 2025 | 363.64 | 378.01 | 378.01 | 384.92 | 358 | 1.55M |
| July 31, 2025 | 375 | 377.57 | 377.57 | 380.53 | 371.12 | 893,173 |
| July 30, 2025 | 362.7 | 373.36 | 373.36 | 376.16 | 360.45 | 1.11M |
| July 29, 2025 | 359.89 | 361.21 | 361.21 | 365.4 | 354.75 | 711,018 |
| July 28, 2025 | 350.98 | 358.77 | 358.77 | 359.24 | 348 | 1.25M |
| July 25, 2025 | 339.75 | 346.62 | 346.62 | 352.77 | 338.53 | 1.64M |
| July 24, 2025 | 339.26 | 339.16 | 339.16 | 344.74 | 336 | 1.16M |
| July 23, 2025 | 343 | 339.24 | 339.24 | 350.53 | 331.02 | 2.49M |
| July 22, 2025 | 310.3 | 313.58 | 313.58 | 316.27 | 300 | 1.8M |
| July 21, 2025 | 327.6 | 310.14 | 310.14 | 329.61 | 308.46 | 1.56M |
| July 18, 2025 | 310 | 328.63 | 328.63 | 330.99 | 302.49 | 4.46M |
| July 17, 2025 | 265.75 | 264 | 264 | 267.86 | 261.56 | 728,613 |
| July 16, 2025 | 268.7 | 264.78 | 264.78 | 269.04 | 255.5 | 1.51M |
| July 15, 2025 | 282.42 | 268.15 | 268.15 | 285 | 264.67 | 1.52M |
| July 14, 2025 | 276.97 | 281.96 | 281.96 | 282.81 | 270.37 | 961,352 |
| July 11, 2025 | 270.7 | 276.17 | 276.17 | 280.59 | 266.8 | 1.02M |
| July 10, 2025 | 274.07 | 267.62 | 267.62 | 274.7 | 265 | 811,338 |
| July 09, 2025 | 279.14 | 272.15 | 272.15 | 279.14 | 271.94 | 953,523 |
| July 08, 2025 | 284 | 277.46 | 277.46 | 286.84 | 272.23 | 646,814 |
| July 07, 2025 | 281.35 | 285.1 | 285.1 | 286.91 | 280.3 | 666,255 |
| July 03, 2025 | 277.09 | 286.31 | 286.31 | 287.52 | 276.44 | 811,993 |
| July 02, 2025 | 278.1 | 276.27 | 276.27 | 282.11 | 273.74 | 819,924 |
| July 01, 2025 | 291.03 | 279.99 | 279.99 | 292.49 | 278.35 | 1.28M |
| June 30, 2025 | 298.49 | 290.77 | 290.77 | 301.7 | 289.08 | 813,920 |
| June 27, 2025 | 294.76 | 297.88 | 297.88 | 298.46 | 290.99 | 4.5M |
| June 26, 2025 | 289.97 | 291.38 | 291.38 | 294.42 | 282.91 | 786,366 |
| June 25, 2025 | 298.32 | 288 | 288 | 300 | 287.35 | 825,074 |
| June 24, 2025 | 292.44 | 294.17 | 294.17 | 296.89 | 289.46 | 594,459 |
| June 23, 2025 | 289.28 | 291.59 | 291.59 | 294.76 | 284.64 | 783,848 |
| June 20, 2025 | 291.31 | 288.66 | 288.66 | 293.37 | 287.65 | 889,254 |
| June 18, 2025 | 285.04 | 290.38 | 290.38 | 294.46 | 285.04 | 988,711 |
| June 17, 2025 | 282.56 | 285.88 | 285.88 | 287.05 | 279.25 | 686,121 |
| June 16, 2025 | 282.36 | 280.92 | 280.92 | 286.38 | 279.04 | 739,500 |
| June 13, 2025 | 274.99 | 277.16 | 277.16 | 280.29 | 272.05 | 1.01M |
| June 12, 2025 | 273.36 | 274.99 | 274.99 | 277.2 | 271.74 | 1.2M |
| June 11, 2025 | 271.9 | 274.82 | 274.82 | 275.81 | 255.53 | 3.27M |
| June 10, 2025 | 257.41 | 255.1 | 255.1 | 259 | 246.95 | 1.14M |
| June 09, 2025 | 261.34 | 257.02 | 257.02 | 274.89 | 250 | 1.91M |
| June 06, 2025 | 258.99 | 258.54 | 258.54 | 259.78 | 252.26 | 516,955 |
| June 05, 2025 | 261 | 255.94 | 255.94 | 261.04 | 252.39 | 513,746 |