377.91
+0.43(+0.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 378.5 | 377.91 | 377.91 | 381.42 | 371.34 | 221,800 |
September 04, 2025 | 368.5 | 377.48 | 377.48 | 377.86 | 366.47 | 253,011 |
September 03, 2025 | 365.65 | 367.29 | 367.29 | 371.28 | 365.09 | 290,000 |
September 02, 2025 | 365 | 366.42 | 366.42 | 366.42 | 360.41 | 299,600 |
August 29, 2025 | 374.08 | 367.12 | 367.12 | 374.34 | 364.51 | 247,320 |
August 28, 2025 | 375.8 | 374.17 | 374.17 | 379.22 | 371.92 | 170,090 |
August 27, 2025 | 375 | 374.33 | 374.33 | 377.45 | 370.82 | 264,249 |
August 26, 2025 | 374.45 | 376.19 | 376.19 | 376.87 | 372.48 | 232,842 |
August 25, 2025 | 376 | 373.77 | 373.77 | 379.55 | 371.53 | 170,400 |
August 22, 2025 | 366.47 | 375.35 | 375.35 | 378 | 362.81 | 207,707 |
August 21, 2025 | 363.68 | 363.84 | 363.84 | 366.26 | 361.2 | 184,291 |
August 20, 2025 | 373 | 364.2 | 364.2 | 374.51 | 362.03 | 322,900 |
August 19, 2025 | 376 | 373.94 | 373.94 | 379.02 | 372 | 162,045 |
August 18, 2025 | 373.24 | 375.64 | 375.64 | 379.17 | 372.78 | 253,900 |
August 15, 2025 | 376.59 | 373.75 | 373.75 | 379.1 | 371.21 | 174,426 |
August 14, 2025 | 378 | 376.34 | 376.34 | 380.8 | 371.8 | 228,313 |
August 13, 2025 | 381.09 | 380.87 | 380.87 | 384.09 | 376.31 | 242,027 |
August 12, 2025 | 370 | 379.15 | 379.15 | 380.48 | 366.53 | 226,800 |
August 11, 2025 | 367.74 | 367.78 | 367.78 | 372.66 | 364.46 | 229,434 |
August 08, 2025 | 371.08 | 368.2 | 368.2 | 372.52 | 367.64 | 139,418 |
August 07, 2025 | 371.21 | 368.01 | 368.01 | 372 | 364.75 | 137,434 |
August 06, 2025 | 368.55 | 368.27 | 368.27 | 368.72 | 361.89 | 138,800 |
August 05, 2025 | 368.84 | 367.37 | 367.37 | 372.28 | 362.43 | 133,900 |
August 04, 2025 | 360.57 | 365.59 | 365.59 | 365.59 | 358.95 | 108,751 |
August 01, 2025 | 360.01 | 358.53 | 358.53 | 363.84 | 353.41 | 180,729 |
July 31, 2025 | 361.55 | 363.95 | 363.95 | 367.25 | 359.75 | 170,131 |
July 30, 2025 | 364.59 | 364.2 | 364.2 | 366.45 | 360.13 | 157,381 |
July 29, 2025 | 362.7 | 363.18 | 363.18 | 363.28 | 358.01 | 142,830 |
July 28, 2025 | 361.87 | 357.83 | 357.83 | 361.87 | 356.44 | 124,724 |
July 25, 2025 | 357.5 | 361.43 | 361.43 | 361.47 | 356.28 | 115,244 |
July 24, 2025 | 358.76 | 357.39 | 357.39 | 360.87 | 352.6 | 244,346 |
July 23, 2025 | 359.18 | 358.44 | 358.44 | 363.03 | 356.19 | 212,800 |
July 22, 2025 | 341 | 353.56 | 353.56 | 354.41 | 337.93 | 224,800 |
July 21, 2025 | 338.83 | 331.9 | 331.9 | 339.14 | 331.9 | 304,646 |
July 18, 2025 | 337.36 | 335.65 | 335.65 | 338.99 | 329.21 | 181,328 |
July 17, 2025 | 329.26 | 336.24 | 336.24 | 336.8 | 329.26 | 139,408 |
July 16, 2025 | 328.65 | 330.09 | 330.09 | 331.84 | 326.22 | 147,157 |
July 15, 2025 | 333.42 | 328.58 | 328.58 | 335.07 | 328.26 | 203,312 |
July 14, 2025 | 333.64 | 332.85 | 332.85 | 336.15 | 332.12 | 139,215 |
July 11, 2025 | 338.36 | 335.12 | 335.12 | 339.57 | 334.68 | 165,300 |
July 10, 2025 | 340.59 | 340.1 | 340.1 | 343.95 | 340 | 183,352 |
July 09, 2025 | 344.65 | 339.8 | 339.8 | 347.31 | 334.99 | 188,726 |
July 08, 2025 | 339.01 | 342.21 | 342.21 | 344.39 | 339.01 | 224,239 |
July 07, 2025 | 339.85 | 338.01 | 338.01 | 341.98 | 334.72 | 212,100 |
July 03, 2025 | 341.74 | 341.58 | 341.58 | 342.99 | 337.47 | 142,400 |
July 02, 2025 | 334.97 | 341.26 | 341.26 | 341.99 | 331.17 | 292,310 |
July 01, 2025 | 324.82 | 335.19 | 335.19 | 338.35 | 321.21 | 207,200 |
June 30, 2025 | 334.28 | 326.57 | 326.57 | 336.96 | 326 | 227,607 |
June 27, 2025 | 333.41 | 333.86 | 333.86 | 335.77 | 331.48 | 346,242 |
June 26, 2025 | 328.06 | 333.38 | 332.7 | 333.53 | 325.76 | 278,000 |
June 25, 2025 | 326.72 | 325.01 | 324.35 | 327.01 | 318.77 | 228,200 |
June 24, 2025 | 325.74 | 325.1 | 324.44 | 327.6 | 323 | 177,000 |
June 23, 2025 | 318 | 323.27 | 322.61 | 323.27 | 316.56 | 123,000 |
June 20, 2025 | 322.69 | 318.63 | 318.63 | 323.44 | 317.98 | 427,213 |
June 18, 2025 | 322.02 | 320.7 | 320.7 | 326.65 | 319.93 | 236,900 |
June 17, 2025 | 323.4 | 322.83 | 322.83 | 328.51 | 322 | 179,600 |
June 16, 2025 | 326.49 | 326.36 | 326.36 | 330.03 | 322.92 | 228,700 |
June 13, 2025 | 321.68 | 321.75 | 321.75 | 325.85 | 318.02 | 130,611 |
June 12, 2025 | 319.95 | 325.15 | 325.15 | 325.28 | 318.36 | 212,500 |
June 11, 2025 | 323.14 | 322.61 | 322.61 | 325.87 | 320.77 | 235,833 |