363.22
+1.64(+0.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 353.23 | 356.86 | 356.86 | 357.57 | 352.48 | 4,482 |
September 04, 2025 | 351.68 | 352.32 | 352.32 | 353.7 | 351.29 | 4,012 |
September 03, 2025 | 351.44 | 354.34 | 354.34 | 354.34 | 350.81 | 2,573 |
September 02, 2025 | 346.6 | 349.21 | 349.21 | 349.52 | 345 | 6,508 |
September 01, 2025 | 346 | 345.54 | 345.54 | 346.13 | 344.66 | 6,039 |
August 29, 2025 | 339.08 | 342.61 | 342.61 | 342.61 | 338.54 | 7,491 |
August 28, 2025 | 337.55 | 338.52 | 338.52 | 339.2 | 337.35 | 2,061 |
August 27, 2025 | 335.7 | 336.77 | 336.77 | 337 | 335.49 | 2,908 |
August 26, 2025 | 335.69 | 336.23 | 336.23 | 336.32 | 334.77 | 1,912 |
August 22, 2025 | 330.99 | 335.69 | 335.69 | 335.83 | 330.44 | 3,926 |
August 21, 2025 | 331.69 | 332.41 | 332.41 | 332.91 | 330.85 | 1,267 |
August 20, 2025 | 330.27 | 332.18 | 332.18 | 332.71 | 330.27 | 1,668 |
August 19, 2025 | 331.62 | 330.47 | 330.47 | 332.36 | 330.26 | 2,356 |
August 18, 2025 | 333.01 | 331.56 | 331.56 | 333.57 | 331.41 | 245 |
August 15, 2025 | 332.19 | 332.39 | 332.39 | 334.68 | 331.5 | 1,120 |
August 14, 2025 | 334.37 | 332.01 | 332.01 | 334.66 | 331.77 | 1,359 |
August 13, 2025 | 333.73 | 333.68 | 333.68 | 335.02 | 333.37 | 1,582 |
August 12, 2025 | 332.65 | 333.59 | 333.59 | 333.59 | 331.17 | 1,006 |
August 11, 2025 | 334.71 | 333.21 | 333.21 | 334.71 | 332.47 | 3,072 |
August 08, 2025 | 337.43 | 337.34 | 337.34 | 341.22 | 336.24 | 2,336 |
August 07, 2025 | 336.72 | 336.6 | 336.6 | 337.72 | 335.19 | 3,322 |
August 06, 2025 | 335.44 | 335.58 | 335.58 | 336 | 333.86 | 613 |
August 05, 2025 | 334.62 | 336.53 | 336.53 | 336.56 | 333.24 | 973 |
August 04, 2025 | 334.27 | 335.25 | 335.25 | 336.39 | 333.65 | 5,475 |
August 01, 2025 | 327.45 | 333 | 333 | 333.47 | 326.62 | 595 |
July 31, 2025 | 328.02 | 327.63 | 327.63 | 329.16 | 327.32 | 221 |
July 30, 2025 | 330.71 | 327.36 | 327.36 | 331.39 | 327.35 | 1,734 |
July 29, 2025 | 329.82 | 330.65 | 330.65 | 330.8 | 329.46 | 438 |
July 28, 2025 | 332.11 | 329.4 | 329.4 | 332.19 | 328.41 | 1,285 |
July 25, 2025 | 334 | 331.11 | 331.11 | 334 | 330.95 | 1,078 |
July 24, 2025 | 335.54 | 335.47 | 335.47 | 335.91 | 333.36 | 1,615 |
July 23, 2025 | 340.56 | 339.32 | 339.32 | 341.37 | 338.88 | 1,356 |
July 22, 2025 | 336.74 | 340.56 | 340.56 | 341.11 | 336.42 | 847 |
July 21, 2025 | 334.97 | 338.04 | 338.04 | 338.18 | 334.46 | 2,468 |
July 18, 2025 | 332.31 | 333.44 | 333.44 | 333.91 | 332.15 | 224 |
July 17, 2025 | 331.63 | 331.75 | 331.75 | 331.75 | 329.46 | 427 |
July 16, 2025 | 331.97 | 334.36 | 334.36 | 335.16 | 330.55 | 2,365 |
July 15, 2025 | 333.87 | 331.5 | 331.5 | 334.71 | 331.39 | 1,052 |
July 14, 2025 | 334.83 | 332.77 | 332.77 | 335.52 | 332.26 | 750 |
July 11, 2025 | 331.36 | 334.66 | 334.66 | 334.79 | 331.18 | 2,768 |
July 10, 2025 | 330.65 | 330.16 | 330.16 | 331 | 329.5 | 866 |
July 09, 2025 | 327.39 | 328.96 | 328.96 | 329.38 | 326.63 | 1,573 |
July 08, 2025 | 331.81 | 327.77 | 327.77 | 331.99 | 326.94 | 587 |
July 07, 2025 | 329.13 | 329.98 | 329.98 | 330.1 | 328.27 | 2,428 |
July 04, 2025 | 332.4 | 331.32 | 331.32 | 332.43 | 331.26 | 287 |
July 03, 2025 | 334.28 | 331.02 | 331.02 | 334.41 | 330.8 | 786 |
July 02, 2025 | 331.38 | 332.26 | 332.26 | 333.07 | 331.01 | 10,135 |
July 01, 2025 | 331.23 | 332.14 | 332.14 | 333.91 | 331.18 | 1,916 |
June 30, 2025 | 327.25 | 327 | 327 | 327.75 | 326.17 | 2,336 |
June 27, 2025 | 327.64 | 325.33 | 325.33 | 327.64 | 324.32 | 5,659 |
June 26, 2025 | 332.17 | 330.34 | 330.34 | 332.67 | 329.56 | 486 |
June 25, 2025 | 331.28 | 330.39 | 330.39 | 331.41 | 329.67 | 17,494 |
June 24, 2025 | 330.49 | 329.37 | 329.37 | 330.95 | 327.84 | 640 |
June 23, 2025 | 333.75 | 336.92 | 336.92 | 336.92 | 333.5 | 2,178 |
June 20, 2025 | 332.57 | 334.97 | 334.97 | 335.14 | 332.55 | 496 |
June 19, 2025 | 333.93 | 334.81 | 334.81 | 335.83 | 333.49 | 1,505 |
June 18, 2025 | 336.37 | 336.86 | 336.86 | 337.65 | 335.8 | 11,895 |
June 17, 2025 | 336.54 | 336.19 | 336.19 | 337.94 | 334.85 | 2,645 |
June 16, 2025 | 339.82 | 338.55 | 338.55 | 340.07 | 336.4 | 502 |
June 13, 2025 | 339.69 | 340.64 | 340.64 | 342.19 | 339.26 | 2,214 |