394.62
-5.9(-1.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 398.93 | 394.62 | 394.62 | 398.93 | 388.73 | 1.02M |
| September 05, 2025 | 375.61 | 400.52 | 400.52 | 401.62 | 375.61 | 924,700 |
| September 04, 2025 | 395.6 | 380.47 | 380.47 | 396.54 | 375.89 | 1.4M |
| September 03, 2025 | 402.61 | 391.45 | 391.45 | 410 | 385.01 | 1.68M |
| September 02, 2025 | 419.63 | 404.81 | 404.81 | 436.95 | 402.28 | 3.14M |
| August 29, 2025 | 307.16 | 304.76 | 304.76 | 307.99 | 303.08 | 418,800 |
| August 28, 2025 | 305.57 | 307.24 | 307.24 | 309 | 302.19 | 749,916 |
| August 27, 2025 | 308.02 | 305.35 | 305.35 | 312.44 | 305.03 | 583,500 |
| August 26, 2025 | 306.76 | 309.22 | 309.22 | 309.34 | 304.48 | 1.31M |
| August 25, 2025 | 310.72 | 305.38 | 305.38 | 312.65 | 304.84 | 659,907 |
| August 22, 2025 | 310.44 | 312.23 | 312.23 | 315.66 | 308.26 | 506,349 |
| August 21, 2025 | 303.59 | 310.66 | 310.66 | 311.37 | 303.59 | 483,044 |
| August 20, 2025 | 313.22 | 306.48 | 306.48 | 314.98 | 306.01 | 685,044 |
| August 19, 2025 | 314.1 | 313.22 | 313.22 | 317.31 | 311.36 | 595,028 |
| August 18, 2025 | 314.03 | 314.1 | 314.1 | 316.21 | 311.55 | 605,108 |
| August 15, 2025 | 312.13 | 313.13 | 313.13 | 314.24 | 310.61 | 703,800 |
| August 14, 2025 | 308.83 | 312.06 | 312.06 | 312.48 | 305 | 568,842 |
| August 13, 2025 | 302.96 | 309.72 | 309.72 | 310.07 | 301.3 | 579,516 |
| August 12, 2025 | 298.76 | 301.39 | 301.39 | 302.68 | 292.34 | 883,725 |
| August 11, 2025 | 301.97 | 300.43 | 300.43 | 306 | 300.24 | 629,902 |
| August 08, 2025 | 297.38 | 301.5 | 301.5 | 305.36 | 297.38 | 579,900 |
| August 07, 2025 | 302.22 | 299.42 | 299.42 | 304.77 | 296.57 | 572,336 |
| August 06, 2025 | 301.85 | 302.41 | 302.41 | 307.06 | 299.45 | 540,914 |
| August 05, 2025 | 292.02 | 304.81 | 304.81 | 307.49 | 291.22 | 1.14M |
| August 04, 2025 | 291.85 | 292.65 | 292.65 | 294.34 | 287.65 | 909,397 |
| August 01, 2025 | 284.65 | 294.28 | 294.28 | 296.6 | 283.01 | 2.43M |
| July 31, 2025 | 283.25 | 274.7 | 274.7 | 284 | 272.12 | 641,009 |
| July 30, 2025 | 285.59 | 281.95 | 281.95 | 300.49 | 280.35 | 1.02M |
| July 29, 2025 | 299.19 | 297.56 | 297.56 | 302.14 | 296.85 | 527,100 |
| July 28, 2025 | 304.75 | 298.14 | 298.14 | 306.24 | 297.3 | 497,311 |
| July 25, 2025 | 306.8 | 304.5 | 304.5 | 307.27 | 302.11 | 310,921 |
| July 24, 2025 | 305.87 | 306.41 | 306.41 | 307.71 | 302.65 | 403,415 |
| July 23, 2025 | 300.69 | 305.61 | 305.61 | 306.92 | 299.02 | 431,100 |
| July 22, 2025 | 293.99 | 297.89 | 297.89 | 298.91 | 293.99 | 372,403 |
| July 21, 2025 | 292.01 | 293.12 | 293.12 | 296.56 | 291.47 | 279,831 |
| July 18, 2025 | 298.31 | 292.01 | 292.01 | 299.15 | 290.8 | 322,700 |
| July 17, 2025 | 296.8 | 297.33 | 297.33 | 302.52 | 293.66 | 459,519 |
| July 16, 2025 | 295.25 | 298.16 | 298.16 | 299.83 | 295.01 | 324,809 |
| July 15, 2025 | 297.7 | 293.24 | 293.24 | 300.37 | 291.72 | 303,200 |
| July 14, 2025 | 294.21 | 297.68 | 297.68 | 298.47 | 294.21 | 313,927 |
| July 11, 2025 | 298.19 | 295.52 | 295.52 | 298.96 | 295.33 | 300,700 |
| July 10, 2025 | 300 | 300.16 | 300.16 | 301.75 | 295.53 | 498,725 |
| July 09, 2025 | 296.8 | 300.56 | 300.56 | 300.91 | 295.3 | 416,400 |
| July 08, 2025 | 290.53 | 294.42 | 294.42 | 298.46 | 290.53 | 449,944 |
| July 07, 2025 | 294.3 | 290.39 | 290.39 | 294.3 | 286.68 | 649,762 |
| July 03, 2025 | 295.66 | 294.49 | 294.49 | 298.3 | 291.13 | 284,212 |
| July 02, 2025 | 290.08 | 295.22 | 295.22 | 295.98 | 290.08 | 401,900 |
| July 01, 2025 | 287.15 | 290.91 | 290.91 | 295.18 | 286.57 | 377,231 |
| June 30, 2025 | 285.75 | 287.35 | 287.35 | 290 | 284.39 | 397,146 |
| June 27, 2025 | 284.09 | 284.27 | 284.27 | 287.73 | 282.42 | 462,927 |
| June 26, 2025 | 288.2 | 284.09 | 284.09 | 288.99 | 283.52 | 364,700 |
| June 25, 2025 | 290.68 | 285.97 | 285.97 | 290.68 | 284.91 | 310,233 |
| June 24, 2025 | 286.11 | 289.94 | 289.94 | 291.15 | 282 | 371,900 |
| June 23, 2025 | 289.95 | 286.39 | 286.39 | 293.44 | 282.62 | 811,959 |
| June 20, 2025 | 292.03 | 290.75 | 290.75 | 293.77 | 285.8 | 1.46M |
| June 18, 2025 | 287.98 | 291.72 | 291.72 | 292.74 | 282.89 | 641,303 |
| June 17, 2025 | 287.21 | 286.88 | 286.88 | 290.56 | 284.61 | 563,700 |
| June 16, 2025 | 284.17 | 288.56 | 288.56 | 290.48 | 281.97 | 843,540 |
| June 13, 2025 | 283.55 | 283.35 | 283.35 | 287.12 | 282 | 564,437 |
| June 12, 2025 | 277.16 | 286.14 | 286.14 | 287.08 | 275.5 | 998,081 |