342.71
-1.76(-0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 346.25 | 344.47 | 344.47 | 348.36 | 342.86 | 4.92M |
| August 14, 2025 | 342.94 | 345.49 | 345.49 | 346.08 | 341.67 | 6.22M |
| August 13, 2025 | 336.98 | 342.55 | 342.55 | 343.48 | 336.78 | 5.69M |
| August 12, 2025 | 335.2 | 336.74 | 336.74 | 338.65 | 334.81 | 5.68M |
| August 11, 2025 | 336.73 | 335.9 | 335.9 | 337.86 | 334.51 | 5.71M |
| August 08, 2025 | 333.68 | 336.78 | 336.78 | 337.38 | 332.73 | 6.07M |
| August 07, 2025 | 341.43 | 332.09 | 332.09 | 342.15 | 328.7 | 8.78M |
| August 06, 2025 | 338.3 | 339.74 | 339.74 | 341.43 | 335.43 | 5.94M |
| August 05, 2025 | 342.15 | 337.43 | 337.43 | 342.46 | 335.55 | 7.29M |
| August 04, 2025 | 340.81 | 342.15 | 342.15 | 344.38 | 340 | 7.33M |
| August 01, 2025 | 344.1 | 339.35 | 339.35 | 346.17 | 338.1 | 8.66M |
| July 31, 2025 | 348.93 | 345.47 | 345.47 | 352.82 | 345.09 | 8.64M |
| July 30, 2025 | 351.7 | 350.91 | 350.91 | 356.62 | 347.23 | 12.13M |
| July 29, 2025 | 356.29 | 351.29 | 351.29 | 358.32 | 350.81 | 6.69M |
| July 28, 2025 | 356.38 | 355.47 | 355.47 | 358.32 | 354.73 | 3.92M |
| July 25, 2025 | 354 | 357.09 | 357.09 | 357.85 | 353.01 | 3.19M |
| July 24, 2025 | 354.82 | 353.97 | 353.97 | 357.18 | 353.86 | 5.88M |
| July 23, 2025 | 353 | 355.29 | 355.29 | 355.78 | 351.21 | 4.39M |
| July 22, 2025 | 351.1 | 351.86 | 351.86 | 354.48 | 350.2 | 4.61M |
| July 21, 2025 | 349.06 | 350.94 | 350.94 | 353.65 | 348.4 | 5.22M |
| July 18, 2025 | 349.5 | 349.05 | 349.05 | 349.5 | 347.16 | 4.91M |
| July 17, 2025 | 350 | 349.81 | 349.81 | 351.37 | 348.48 | 4.75M |
| July 16, 2025 | 347.29 | 349.9 | 349.9 | 350.67 | 345.8 | 5.54M |
| July 15, 2025 | 348.12 | 347.02 | 347.02 | 350.21 | 346.76 | 4.89M |
| July 14, 2025 | 347.39 | 350.5 | 350.5 | 351.97 | 345.01 | 5.6M |
| July 11, 2025 | 352.51 | 347.93 | 347.93 | 353.81 | 344.39 | 7.56M |
| July 10, 2025 | 356.83 | 355.88 | 355.88 | 357.62 | 353.45 | 6.12M |
| July 09, 2025 | 355.07 | 357.76 | 357.76 | 357.76 | 353.75 | 7.29M |
| July 08, 2025 | 356.68 | 354.11 | 354.11 | 358.28 | 353.25 | 4.92M |
| July 07, 2025 | 358.92 | 356.64 | 356.64 | 359.66 | 354.49 | 5.13M |
| July 03, 2025 | 354.59 | 358.86 | 358.86 | 359 | 353.61 | 3.7M |
| July 02, 2025 | 354.6 | 354.22 | 354.22 | 356.36 | 350 | 5.11M |
| July 01, 2025 | 353.82 | 355.47 | 355.47 | 357 | 351.42 | 6.59M |
| June 30, 2025 | 349.35 | 355.05 | 355.05 | 355.6 | 349.06 | 4.86M |
| June 27, 2025 | 346.59 | 348.61 | 348.61 | 352.01 | 345.66 | 4.54M |
| June 26, 2025 | 345.4 | 346.03 | 346.03 | 346.83 | 342.03 | 7.27M |
| June 25, 2025 | 350.45 | 345.26 | 345.26 | 351.29 | 345.26 | 6.84M |
| June 24, 2025 | 351.52 | 351.63 | 351.63 | 354.56 | 347.92 | 10.17M |
| June 23, 2025 | 337.5 | 343.75 | 343.75 | 344.3 | 335.63 | 7.55M |
| June 20, 2025 | 338.95 | 338.57 | 338.57 | 340 | 334.92 | 19.32M |
| June 18, 2025 | 357.85 | 340.38 | 340.38 | 358.48 | 338.04 | 14.98M |
| June 17, 2025 | 353.49 | 357.84 | 357.84 | 359.6 | 353.32 | 5.5M |
| June 16, 2025 | 356.49 | 355.48 | 355.48 | 360.22 | 354.33 | 7.23M |
| June 13, 2025 | 361.51 | 352.85 | 352.85 | 363.01 | 345 | 14.18M |
| June 12, 2025 | 372.23 | 371.4 | 371.4 | 374.17 | 369.55 | 4.87M |
| June 11, 2025 | 370 | 373.31 | 373.31 | 375.51 | 369.38 | 5.55M |
| June 10, 2025 | 367 | 370.7 | 370.7 | 371.44 | 366.68 | 4.11M |
| June 09, 2025 | 369.79 | 366.66 | 366.66 | 369.79 | 362.05 | 5M |
| June 06, 2025 | 369.01 | 370.22 | 370.22 | 371 | 367.55 | 5M |
| June 05, 2025 | 370 | 366.77 | 366.77 | 371 | 365.93 | 6.88M |
| June 04, 2025 | 366.71 | 368 | 368 | 369.66 | 366.31 | 4.2M |
| June 03, 2025 | 364.58 | 365.86 | 365.86 | 366.88 | 361.5 | 5.17M |
| June 02, 2025 | 362.77 | 365.32 | 365.32 | 365.46 | 359.96 | 3.85M |
| May 30, 2025 | 361.35 | 365.19 | 365.19 | 367.04 | 361.35 | 8.73M |
| May 29, 2025 | 360.35 | 362.4 | 362.4 | 363.04 | 358.72 | 4.59M |
| May 28, 2025 | 359.34 | 359.73 | 359.73 | 360.91 | 358.04 | 3.29M |
| May 27, 2025 | 355.41 | 359.3 | 359.3 | 360 | 354.48 | 6.24M |
| May 23, 2025 | 353.75 | 353.54 | 353.54 | 356 | 352.22 | 5.34M |
| May 22, 2025 | 357.76 | 357.86 | 357.86 | 359.99 | 356.56 | 3.77M |
| May 21, 2025 | 363.72 | 358.3 | 358.3 | 365.99 | 358.08 | 6.12M |