346.99
+2.635(+0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 341.06 | 344.36 | 344.36 | 344.45 | 340.46 | 460 |
| September 04, 2025 | 339.31 | 340.03 | 340.03 | 341.04 | 336.11 | 763 |
| September 03, 2025 | 339.22 | 342.01 | 342.01 | 342.1 | 339.08 | 2,895 |
| September 02, 2025 | 334.09 | 337.07 | 337.07 | 337.2 | 333.5 | 1,433 |
| September 01, 2025 | 334.03 | 333.47 | 333.47 | 334.03 | 332.83 | 1,898 |
| August 29, 2025 | 327.34 | 330.5 | 330.5 | 330.62 | 327.17 | 765 |
| August 28, 2025 | 325.79 | 326.86 | 326.86 | 326.86 | 325.79 | 289 |
| August 27, 2025 | 324.17 | 325.04 | 325.04 | 325.04 | 323.88 | 655 |
| August 26, 2025 | 324.01 | 324.53 | 324.53 | 324.61 | 323.31 | 272 |
| August 22, 2025 | 319.51 | 324.03 | 324.03 | 324.03 | 318.88 | 1,722 |
| August 21, 2025 | 320.26 | 320.8 | 320.8 | 321 | 319.5 | 186 |
| August 20, 2025 | 318.96 | 320.6 | 320.6 | 320.92 | 318.9 | 93 |
| August 19, 2025 | 320.15 | 318.97 | 318.97 | 320.69 | 318.86 | 959 |
| August 18, 2025 | 321.27 | 319.99 | 319.99 | 321.92 | 319.99 | 696 |
| August 15, 2025 | 320.51 | 320.81 | 320.81 | 321.12 | 320 | 61 |
| August 14, 2025 | 322.71 | 320.48 | 320.48 | 322.71 | 320.27 | 102 |
| August 13, 2025 | 322.07 | 322.06 | 322.06 | 324.78 | 321.89 | 114 |
| August 12, 2025 | 320.95 | 321.95 | 321.95 | 321.98 | 319.69 | 533 |
| August 11, 2025 | 323.04 | 321.44 | 321.44 | 323.06 | 321 | 323 |
| August 08, 2025 | 325.77 | 325.65 | 325.65 | 326.48 | 324.66 | 2,173 |
| August 07, 2025 | 324.03 | 324.93 | 324.93 | 325.15 | 323.68 | 832 |
| August 06, 2025 | 323.78 | 324.05 | 324.05 | 324.1 | 322.83 | 1,025 |
| August 05, 2025 | 323.21 | 324.84 | 324.84 | 324.94 | 321.69 | 14 |
| August 04, 2025 | 322.34 | 323.61 | 323.61 | 324.34 | 321.95 | 351 |
| August 01, 2025 | 316.03 | 321.43 | 321.43 | 321.43 | 316.03 | 0 |
| July 31, 2025 | 316.72 | 316.26 | 316.26 | 317.62 | 316.14 | 164 |
| July 30, 2025 | 319.32 | 315.98 | 315.98 | 319.51 | 315.98 | 197 |
| July 29, 2025 | 318.43 | 319.19 | 319.19 | 319.49 | 317.99 | 241 |
| July 28, 2025 | 320.53 | 317.97 | 317.97 | 320.6 | 317.55 | 625 |
| July 25, 2025 | 322.43 | 319.62 | 319.62 | 322.43 | 319.56 | 124 |
| July 24, 2025 | 324.1 | 323.85 | 323.85 | 324.1 | 322.25 | 1,914 |
| July 23, 2025 | 328.74 | 327.5 | 327.5 | 328.74 | 327.32 | 217 |
| July 22, 2025 | 324.97 | 328.78 | 328.78 | 328.78 | 324.97 | 253 |
| July 21, 2025 | 323.25 | 326.33 | 326.33 | 326.33 | 322.78 | 53 |
| July 18, 2025 | 320.8 | 321.9 | 321.9 | 322.2 | 320.65 | 306 |
| July 17, 2025 | 319.52 | 320.26 | 320.26 | 320.26 | 319.14 | 4 |
| July 16, 2025 | 320.38 | 322.81 | 322.81 | 323.3 | 320 | 849 |
| July 15, 2025 | 322.44 | 320.01 | 320.01 | 322.72 | 319.93 | 88 |
| July 14, 2025 | 323.39 | 321.25 | 321.25 | 323.73 | 320.77 | 92 |
| July 11, 2025 | 319.95 | 322.74 | 322.74 | 323.15 | 319.85 | 1,478 |
| July 10, 2025 | 319.52 | 318.73 | 318.73 | 319.52 | 318.43 | 67 |
| July 09, 2025 | 316.06 | 317.56 | 317.56 | 317.81 | 315.18 | 868 |
| July 08, 2025 | 320.35 | 316.4 | 316.4 | 320.49 | 316.4 | 2 |
| July 07, 2025 | 317.56 | 318.56 | 318.56 | 318.56 | 316.4 | 526 |
| July 04, 2025 | 320.95 | 319.86 | 319.86 | 320.95 | 319.86 | 2,107 |
| July 03, 2025 | 322.75 | 319.56 | 319.56 | 322.85 | 319.56 | 102 |
| July 02, 2025 | 319.74 | 320.74 | 320.74 | 321.48 | 319.59 | 955 |
| July 01, 2025 | 319.65 | 320.65 | 320.65 | 321.81 | 319.65 | 408 |
| June 30, 2025 | 316.1 | 315.55 | 315.55 | 316.38 | 315.11 | 2,496 |
| June 27, 2025 | 316.42 | 314.07 | 314.07 | 316.42 | 313.23 | 895 |
| June 26, 2025 | 320.72 | 318.92 | 318.92 | 320.88 | 318.17 | 446 |
| June 25, 2025 | 320 | 319 | 319 | 320.17 | 319 | 2 |
| June 24, 2025 | 319.03 | 317.95 | 317.95 | 319.07 | 317.1 | 57 |
| June 23, 2025 | 322.4 | 325.25 | 325.25 | 325.25 | 321.9 | 1,178 |
| June 20, 2025 | 321.2 | 323.38 | 323.38 | 323.64 | 321.2 | 314 |
| June 19, 2025 | 322.39 | 323.22 | 323.22 | 323.9 | 322.14 | 1,029 |
| June 18, 2025 | 324.67 | 325.21 | 325.21 | 326.04 | 324.36 | 978 |
| June 17, 2025 | 325.29 | 324.3 | 324.3 | 325.46 | 324.3 | 838 |
| June 16, 2025 | 328.15 | 326.85 | 326.85 | 328.36 | 325.57 | 523 |
| June 13, 2025 | 328.1 | 328.87 | 328.87 | 330.9 | 327.13 | 3,457 |