408.87
-0.11(-0.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 404 | 408.98 | 408.98 | 410.37 | 401.57 | 241,987 |
September 04, 2025 | 395.23 | 403.39 | 403.39 | 403.71 | 394.22 | 307,400 |
September 03, 2025 | 393.5 | 393.44 | 393.44 | 397.06 | 390.36 | 413,732 |
September 02, 2025 | 397 | 394.15 | 394.15 | 402.04 | 391.18 | 349,526 |
August 29, 2025 | 403.44 | 402.38 | 402.38 | 403.44 | 398.43 | 290,600 |
August 28, 2025 | 414.53 | 401.7 | 401.7 | 414.53 | 400.62 | 174,819 |
August 27, 2025 | 405.86 | 408.67 | 408.67 | 415.44 | 405.22 | 373,205 |
August 26, 2025 | 410.18 | 407.04 | 407.04 | 411.96 | 404.32 | 349,400 |
August 25, 2025 | 413.86 | 408 | 408 | 421.78 | 406.26 | 269,415 |
August 22, 2025 | 408.11 | 415.8 | 415.8 | 421.74 | 404.76 | 293,824 |
August 21, 2025 | 415.69 | 405.63 | 405.63 | 419.54 | 397.73 | 502,900 |
August 20, 2025 | 426.54 | 418.77 | 418.77 | 427.25 | 418.52 | 264,896 |
August 19, 2025 | 420.05 | 425.03 | 425.03 | 427 | 420.05 | 164,522 |
August 18, 2025 | 416.22 | 419.26 | 419.26 | 419.5 | 413.14 | 235,417 |
August 15, 2025 | 423.62 | 415.12 | 415.12 | 426 | 414.21 | 336,431 |
August 14, 2025 | 429.02 | 421.62 | 421.62 | 429.02 | 419.23 | 206,341 |
August 13, 2025 | 422.16 | 432.58 | 432.58 | 432.59 | 420.19 | 269,800 |
August 12, 2025 | 417.49 | 422.54 | 422.54 | 423.63 | 410 | 228,217 |
August 11, 2025 | 408.66 | 415.54 | 415.54 | 416.57 | 403.01 | 329,800 |
August 08, 2025 | 417.78 | 410.83 | 410.83 | 420.26 | 408.99 | 287,700 |
August 07, 2025 | 421.05 | 416.3 | 416.3 | 423.44 | 415.21 | 535,685 |
August 06, 2025 | 427.52 | 418.05 | 418.05 | 427.62 | 417.46 | 381,600 |
August 05, 2025 | 425.23 | 428.25 | 428.25 | 429.52 | 421.4 | 244,905 |
August 04, 2025 | 436.56 | 425.51 | 425.51 | 436.56 | 424 | 421,400 |
August 01, 2025 | 448.18 | 434.85 | 434.85 | 449.71 | 429.04 | 375,600 |
July 31, 2025 | 442.22 | 450.88 | 450.88 | 452.97 | 442.19 | 619,536 |
July 30, 2025 | 458.56 | 442.64 | 442.64 | 459.99 | 428.46 | 1.03M |
July 29, 2025 | 478.48 | 464.82 | 464.82 | 478.48 | 462.9 | 571,623 |
July 28, 2025 | 491.22 | 479.86 | 479.86 | 491.55 | 479.86 | 364,400 |
July 25, 2025 | 486 | 489.97 | 489.97 | 493.66 | 484.29 | 208,800 |
July 24, 2025 | 483 | 484.69 | 484.69 | 488.03 | 478.36 | 209,712 |
July 23, 2025 | 486.91 | 487.11 | 487.11 | 494.94 | 483.53 | 281,229 |
July 22, 2025 | 469.79 | 480.29 | 480.29 | 480.74 | 464 | 201,800 |
July 21, 2025 | 472.94 | 468.96 | 468.96 | 475.46 | 468.96 | 270,200 |
July 18, 2025 | 475.23 | 470.75 | 471.12 | 475.23 | 468.5 | 238,212 |
July 17, 2025 | 472.98 | 472.42 | 472.42 | 475.96 | 467.48 | 241,744 |
July 16, 2025 | 469.24 | 471.75 | 471.75 | 472.66 | 466 | 256,348 |
July 15, 2025 | 474.04 | 472.98 | 472.98 | 477.3 | 469.34 | 351,548 |
July 14, 2025 | 469.65 | 472.69 | 472.69 | 476.07 | 467.74 | 175,925 |
July 11, 2025 | 472.88 | 470.05 | 470.05 | 474.71 | 468.15 | 231,551 |
July 10, 2025 | 466.86 | 476.29 | 476.29 | 481.61 | 462.06 | 485,217 |
July 09, 2025 | 462.45 | 473.01 | 473.01 | 473.52 | 457.99 | 371,034 |
July 08, 2025 | 455.98 | 459.07 | 459.07 | 462.63 | 455.98 | 270,208 |
July 07, 2025 | 454.23 | 458 | 458 | 463.7 | 454.23 | 333,730 |
July 03, 2025 | 456.41 | 457.32 | 457.32 | 460.89 | 454.3 | 114,300 |
July 02, 2025 | 454.39 | 456.55 | 456.55 | 462.73 | 451.95 | 288,148 |
July 01, 2025 | 440.8 | 455.59 | 455.59 | 461.43 | 440.71 | 308,400 |
June 30, 2025 | 435.91 | 441.62 | 441.62 | 442.09 | 434.96 | 451,145 |
June 27, 2025 | 435.86 | 436.5 | 436.5 | 441.56 | 430.11 | 801,123 |
June 26, 2025 | 426.08 | 434.43 | 434.43 | 434.48 | 421.22 | 408,273 |
June 25, 2025 | 430.05 | 423.6 | 423.6 | 430.82 | 418.31 | 429,200 |
June 24, 2025 | 431.88 | 431.21 | 431.21 | 434.9 | 427.69 | 294,509 |
June 23, 2025 | 422.41 | 429.39 | 429.39 | 430.54 | 421.28 | 281,500 |
June 20, 2025 | 427.71 | 421.84 | 421.84 | 431.94 | 419.91 | 545,152 |
June 18, 2025 | 425.51 | 423.41 | 423.41 | 430.6 | 423.19 | 295,500 |
June 17, 2025 | 426.35 | 424.29 | 424.29 | 431.3 | 422.99 | 232,208 |
June 16, 2025 | 435.62 | 429.63 | 429.63 | 435.62 | 426.89 | 297,100 |
June 13, 2025 | 438.67 | 431.99 | 431.99 | 443.29 | 430.42 | 236,000 |
June 12, 2025 | 441.57 | 443.13 | 443.13 | 446.29 | 440.64 | 219,500 |
June 11, 2025 | 451.52 | 445.81 | 445.81 | 451.52 | 442.18 | 166,737 |