333.87
-12.11(-3.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 29, 2025 | 347.23 | 333.98 | 333.98 | 348.75 | 331.7 | 75.13M |
| August 28, 2025 | 350.91 | 345.98 | 345.98 | 353.55 | 340.27 | 66.97M |
| August 27, 2025 | 351.94 | 349.6 | 349.6 | 355.39 | 349.16 | 63.61M |
| August 26, 2025 | 344.82 | 351.67 | 351.67 | 351.9 | 343.72 | 73.51M |
| August 25, 2025 | 338.9 | 346.6 | 346.6 | 349.53 | 335.03 | 86.67M |
| August 22, 2025 | 321.66 | 340.02 | 340.02 | 340.08 | 319.69 | 91.21M |
| August 21, 2025 | 322.08 | 320.11 | 320.11 | 324.9 | 318.68 | 55.17M |
| August 20, 2025 | 329.22 | 323.9 | 323.9 | 331.37 | 314.6 | 77.07M |
| August 19, 2025 | 335.79 | 329.31 | 329.31 | 340.55 | 327.85 | 73.31M |
| August 18, 2025 | 329.62 | 335.16 | 335.16 | 336.27 | 329.59 | 56.65M |
| August 15, 2025 | 337.66 | 330.56 | 330.56 | 339.3 | 327.02 | 72.95M |
| August 14, 2025 | 335.76 | 335.58 | 335.58 | 340.47 | 330.4 | 73.1M |
| August 13, 2025 | 341.69 | 339.23 | 339.23 | 348.98 | 338.23 | 64.34M |
| August 12, 2025 | 345.05 | 340.78 | 340.78 | 345.26 | 332.94 | 76.38M |
| August 11, 2025 | 335 | 339.03 | 339.03 | 346.64 | 334.15 | 103.66M |
| August 08, 2025 | 321.43 | 329.65 | 329.65 | 334.95 | 320.98 | 90.6M |
| August 07, 2025 | 319.79 | 322.27 | 322.27 | 322.4 | 316.16 | 65.55M |
| August 06, 2025 | 307.89 | 319.91 | 319.91 | 320.47 | 306.93 | 77.52M |
| August 05, 2025 | 308.95 | 308.72 | 308.72 | 312.45 | 305.5 | 56.43M |
| August 04, 2025 | 309.06 | 309.26 | 309.26 | 312.12 | 303 | 76.63M |
| August 01, 2025 | 306.21 | 302.63 | 302.63 | 309.31 | 297.82 | 85.97M |
| July 31, 2025 | 319.61 | 309.58 | 309.58 | 321.37 | 306.1 | 65.21M |
| July 30, 2025 | 322.2 | 319.09 | 319.09 | 324.45 | 311.7 | 82.97M |
| July 29, 2025 | 325.55 | 321.2 | 321.2 | 326.25 | 318.25 | 86.9M |
| July 28, 2025 | 318.45 | 325.59 | 325.59 | 330.49 | 315.69 | 109.82M |
| July 25, 2025 | 308.74 | 316.06 | 316.06 | 323.63 | 308.01 | 146.71M |
| July 24, 2025 | 310.07 | 305.3 | 305.3 | 310.07 | 300.41 | 154.35M |
| July 23, 2025 | 330.9 | 332.56 | 332.56 | 336.2 | 328.67 | 76.01M |
| July 22, 2025 | 329.74 | 332.11 | 332.11 | 335.4 | 321.55 | 76.56M |
| July 21, 2025 | 334.4 | 328.49 | 328.49 | 338 | 326.88 | 75.02M |
| July 18, 2025 | 321.66 | 329.65 | 329.65 | 330.9 | 321.42 | 93.62M |
| July 17, 2025 | 323.15 | 319.41 | 319.41 | 324.34 | 317.06 | 73.39M |
| July 16, 2025 | 312.8 | 321.67 | 321.67 | 323.43 | 312.63 | 94.99M |
| July 15, 2025 | 319.68 | 310.78 | 310.78 | 321.2 | 310.52 | 74.3M |
| July 14, 2025 | 317.73 | 316.9 | 316.97 | 322.6 | 312.67 | 77.33M |
| July 11, 2025 | 307.89 | 313.51 | 313.51 | 314.09 | 305.65 | 77.62M |
| July 10, 2025 | 300.13 | 309.87 | 309.87 | 310.46 | 300 | 102.6M |
| July 09, 2025 | 297.61 | 295.88 | 295.83 | 300.15 | 293.55 | 74.52M |
| July 08, 2025 | 296.88 | 297.81 | 297.81 | 304.05 | 294.44 | 99.23M |
| July 07, 2025 | 291.37 | 293.94 | 293.94 | 296.15 | 288.71 | 122.07M |
| July 03, 2025 | 317.99 | 315.35 | 315.35 | 318.45 | 312.76 | 57.92M |
| July 02, 2025 | 312.63 | 315.65 | 315.65 | 316.83 | 303.82 | 118.52M |
| July 01, 2025 | 298.46 | 300.71 | 300.71 | 305.89 | 293.21 | 143.74M |
| June 30, 2025 | 319.9 | 317.66 | 317.66 | 325.58 | 316.67 | 70.62M |
| June 27, 2025 | 324.47 | 323.79 | 323.79 | 329.34 | 317.5 | 88.05M |
| June 26, 2025 | 324.61 | 325.78 | 325.78 | 342.7 | 323.07 | 79.52M |
| June 25, 2025 | 342.7 | 327.55 | 327.55 | 342.86 | 320.4 | 117.7M |
| June 24, 2025 | 356.16 | 340.47 | 340.47 | 356.26 | 340.47 | 110.66M |
| June 23, 2025 | 327.52 | 348.71 | 348.71 | 357.47 | 327.5 | 186.06M |
| June 20, 2025 | 327.95 | 322.16 | 322.16 | 332.36 | 317.78 | 108.1M |
| June 18, 2025 | 317.31 | 322.05 | 322.05 | 329.32 | 315.45 | 94.42M |
| June 17, 2025 | 326.02 | 316.28 | 316.28 | 327.26 | 314.81 | 85.79M |
| June 16, 2025 | 331.29 | 329.13 | 329.13 | 332.05 | 326.41 | 82.65M |
| June 13, 2025 | 314 | 325.31 | 325.31 | 332.98 | 313.3 | 128.04M |
| June 12, 2025 | 323.08 | 319.11 | 319.11 | 332.56 | 316.86 | 103.8M |
| June 11, 2025 | 332.69 | 326.4 | 326.4 | 335.5 | 322.77 | 119.58M |
| June 10, 2025 | 314.94 | 326.09 | 326.09 | 327.83 | 310.67 | 147.44M |
| June 09, 2025 | 285.92 | 308.58 | 308.58 | 309.8 | 281.85 | 131.69M |
| June 06, 2025 | 298.83 | 295.14 | 295.14 | 305.5 | 291.14 | 160.93M |
| June 05, 2025 | 322.49 | 284.7 | 284.7 | 324.55 | 273.42 | 275.48M |