405.36
+2.56(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 418.05 | 402.8 | 402.8 | 424.17 | 398 | 221,412 |
| August 14, 2025 | 473.99 | 417.19 | 417.19 | 473.99 | 396.71 | 270,400 |
| August 13, 2025 | 481.36 | 484.47 | 484.47 | 488.79 | 474.37 | 79,653 |
| August 12, 2025 | 464.8 | 475.22 | 475.22 | 478.37 | 463.67 | 69,100 |
| August 11, 2025 | 470 | 465.09 | 465.09 | 474 | 463.44 | 75,600 |
| August 08, 2025 | 468.55 | 469.21 | 469.21 | 480.19 | 463.14 | 108,644 |
| August 07, 2025 | 462.52 | 460.52 | 460.52 | 469 | 450.65 | 77,739 |
| August 06, 2025 | 433.52 | 459.25 | 459.25 | 468.32 | 433.52 | 128,019 |
| August 05, 2025 | 442.21 | 436.54 | 436.54 | 444.53 | 434.1 | 87,300 |
| August 04, 2025 | 433.66 | 437.87 | 437.87 | 448.18 | 433.66 | 87,722 |
| August 01, 2025 | 418.43 | 427.15 | 427.15 | 430.18 | 406.94 | 104,716 |
| July 31, 2025 | 442.04 | 435.47 | 435.47 | 445.86 | 430.3 | 108,390 |
| July 30, 2025 | 446 | 428.44 | 428.44 | 455.31 | 423.27 | 143,931 |
| July 29, 2025 | 460.83 | 448.75 | 448.75 | 473.72 | 448 | 140,481 |
| July 28, 2025 | 449.12 | 459.5 | 459.5 | 460.48 | 445.01 | 89,866 |
| July 25, 2025 | 450.05 | 446.46 | 446.46 | 451.78 | 443.61 | 63,300 |
| July 24, 2025 | 453.49 | 447.37 | 447.37 | 453.49 | 441.06 | 98,400 |
| July 23, 2025 | 439.84 | 451.04 | 451.04 | 454.56 | 439.84 | 72,018 |
| July 22, 2025 | 445.26 | 439.84 | 439.84 | 445.26 | 422.77 | 91,154 |
| July 21, 2025 | 461.8 | 447.84 | 447.84 | 464.68 | 446.85 | 131,700 |
| July 18, 2025 | 448.43 | 460.4 | 460.4 | 461.72 | 444 | 97,632 |
| July 17, 2025 | 424 | 446.93 | 446.93 | 451.42 | 422.99 | 110,500 |
| July 16, 2025 | 413.13 | 421.97 | 421.97 | 421.97 | 406.74 | 66,929 |
| July 15, 2025 | 415.47 | 410.6 | 410.6 | 417 | 409.28 | 89,500 |
| July 14, 2025 | 408.08 | 412.47 | 412.47 | 413.52 | 405.14 | 100,300 |
| July 11, 2025 | 396.68 | 404.89 | 404.89 | 405.07 | 395 | 168,700 |
| July 10, 2025 | 406.05 | 399.62 | 399.62 | 407 | 393.31 | 162,811 |
| July 09, 2025 | 403.69 | 403.01 | 403.01 | 408 | 397.45 | 114,106 |
| July 08, 2025 | 419.1 | 405.83 | 405.83 | 419.1 | 402.36 | 126,708 |
| July 07, 2025 | 420.83 | 417.9 | 417.9 | 422.77 | 414.38 | 107,147 |
| July 03, 2025 | 411.73 | 423.97 | 423.97 | 424.5 | 411.73 | 66,014 |
| July 02, 2025 | 406.19 | 411.72 | 411.72 | 413.16 | 405.02 | 122,900 |
| July 01, 2025 | 407.15 | 409.02 | 409.02 | 410.07 | 396.93 | 201,348 |
| June 30, 2025 | 409.93 | 411.65 | 411.65 | 412.53 | 407.23 | 128,110 |
| June 27, 2025 | 397.01 | 402.73 | 402.73 | 406 | 394.26 | 195,500 |
| June 26, 2025 | 394.16 | 395.9 | 395.9 | 398.74 | 391.35 | 139,342 |
| June 25, 2025 | 400 | 395.23 | 395.23 | 401.1 | 391.59 | 95,605 |
| June 24, 2025 | 390.34 | 397.64 | 397.64 | 399.8 | 389.89 | 118,505 |
| June 23, 2025 | 371.54 | 388.74 | 388.74 | 389.82 | 370.34 | 110,970 |
| June 20, 2025 | 379.85 | 370.57 | 370.57 | 380.43 | 368.42 | 222,000 |
| June 18, 2025 | 381.75 | 376.84 | 376.84 | 384.86 | 372.09 | 135,400 |
| June 17, 2025 | 378 | 379.19 | 379.19 | 384.1 | 375.11 | 93,230 |
| June 16, 2025 | 387.4 | 379.56 | 379.56 | 395.85 | 378.82 | 95,828 |
| June 13, 2025 | 389.36 | 382.7 | 382.7 | 390.02 | 378.65 | 96,800 |
| June 12, 2025 | 400.71 | 397.75 | 397.75 | 403.43 | 396.16 | 69,738 |
| June 11, 2025 | 407 | 400.96 | 400.96 | 408.77 | 400.06 | 97,200 |
| June 10, 2025 | 417.17 | 404.75 | 404.75 | 417.17 | 400 | 86,532 |
| June 09, 2025 | 410.5 | 415.41 | 415.41 | 417.74 | 406.35 | 117,566 |
| June 06, 2025 | 407.54 | 408.54 | 408.54 | 410.93 | 403.73 | 54,816 |
| June 05, 2025 | 400.69 | 402.41 | 402.41 | 406.1 | 395 | 62,563 |
| June 04, 2025 | 407.59 | 403.41 | 403.41 | 416.61 | 403.39 | 80,500 |
| June 03, 2025 | 395.05 | 403.27 | 403.27 | 403.68 | 390.02 | 80,600 |
| June 02, 2025 | 394.3 | 396.02 | 396.02 | 396.47 | 388.29 | 84,594 |
| May 30, 2025 | 398.76 | 395.29 | 395.29 | 398.76 | 386.23 | 82,427 |
| May 29, 2025 | 410.11 | 396.19 | 396.19 | 410.11 | 396.19 | 69,835 |
| May 28, 2025 | 406.8 | 407.11 | 407.11 | 408.85 | 397.46 | 76,900 |
| May 27, 2025 | 400.14 | 405.6 | 405.6 | 408.19 | 400 | 93,605 |
| May 23, 2025 | 384.43 | 393.22 | 393.22 | 396.54 | 380.01 | 59,824 |
| May 22, 2025 | 393.58 | 392.27 | 392.27 | 396.73 | 390.08 | 65,712 |
| May 21, 2025 | 401.56 | 393.56 | 393.56 | 401.85 | 386.57 | 122,939 |