352.29
+1.76(+0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 351.2 | 350.53 | 350.53 | 354.19 | 349.53 | 16,829 |
| September 04, 2025 | 346.87 | 347.85 | 347.85 | 348.14 | 346.76 | 2,236 |
| September 03, 2025 | 345.17 | 345.76 | 345.76 | 348.42 | 345.17 | 2,144 |
| September 02, 2025 | 347.12 | 344.53 | 344.53 | 347.12 | 342.66 | 2,970 |
| September 01, 2025 | 348.25 | 348.5 | 348.5 | 349 | 347.56 | 2,759 |
| August 29, 2025 | 349.97 | 347.95 | 347.95 | 351.21 | 347.7 | 3,652 |
| August 28, 2025 | 351.57 | 349.16 | 349.16 | 352.57 | 349.09 | 5,333 |
| August 27, 2025 | 347.41 | 349.42 | 349.42 | 349.46 | 346.17 | 5,324 |
| August 26, 2025 | 343.45 | 346.66 | 346.66 | 347.31 | 343.24 | 5,996 |
| August 22, 2025 | 334.73 | 348.02 | 348.02 | 348.7 | 334.73 | 1,950 |
| August 21, 2025 | 333.86 | 334.12 | 334.12 | 334.55 | 331.94 | 1,761 |
| August 20, 2025 | 334.45 | 333.61 | 333.61 | 335.37 | 331.71 | 1,868 |
| August 19, 2025 | 337 | 336.73 | 336.73 | 339 | 336.66 | 1,544 |
| August 18, 2025 | 336.76 | 337.49 | 337.49 | 337.49 | 336.44 | 621 |
| August 15, 2025 | 340.2 | 336.28 | 336.28 | 340.2 | 335.2 | 1,249 |
| August 14, 2025 | 342.29 | 336.69 | 336.69 | 342.59 | 336.65 | 4,517 |
| August 13, 2025 | 336.63 | 339.69 | 339.69 | 339.69 | 336.58 | 5,937 |
| August 12, 2025 | 327.11 | 332.76 | 332.76 | 332.76 | 326.5 | 1,279 |
| August 11, 2025 | 328.17 | 326.24 | 326.24 | 328.44 | 326.13 | 3,143 |
| August 08, 2025 | 327.07 | 326.55 | 326.55 | 328.26 | 326.34 | 868 |
| August 07, 2025 | 327.56 | 324.79 | 324.79 | 330.49 | 324.79 | 719 |
| August 06, 2025 | 329.69 | 326.9 | 326.9 | 329.84 | 325.33 | 576 |
| August 05, 2025 | 326.3 | 325.04 | 325.04 | 327.55 | 325.04 | 382 |
| August 04, 2025 | 320.13 | 322.91 | 322.91 | 322.91 | 319.88 | 2,180 |
| August 01, 2025 | 324.18 | 317.06 | 317.06 | 324.25 | 315.15 | 4,830 |
| July 31, 2025 | 327.23 | 326.75 | 326.75 | 328.43 | 326.18 | 2,914 |
| July 30, 2025 | 331.15 | 331.58 | 331.58 | 332 | 330.57 | 3,006 |
| July 29, 2025 | 332.81 | 329.77 | 329.77 | 333.77 | 329.77 | 3,869 |
| July 28, 2025 | 334.79 | 331.65 | 331.65 | 334.96 | 331.65 | 403 |
| July 25, 2025 | 331.71 | 330.5 | 330.5 | 332.85 | 330.5 | 1,886 |
| July 24, 2025 | 334.79 | 332.9 | 332.9 | 335.04 | 332.86 | 4,625 |
| July 23, 2025 | 332.93 | 333.67 | 333.67 | 334.2 | 332.2 | 2,014 |
| July 22, 2025 | 328.03 | 329.88 | 329.88 | 329.88 | 327.43 | 1,172 |
| July 21, 2025 | 330.82 | 332.14 | 332.14 | 332.18 | 330.82 | 317 |
| July 18, 2025 | 333 | 330.39 | 330.39 | 333.96 | 330.08 | 5,480 |
| July 17, 2025 | 327.28 | 330.99 | 330.99 | 330.99 | 326.28 | 12,937 |
| July 16, 2025 | 322.94 | 323.94 | 323.94 | 327.12 | 322.9 | 12,569 |
| July 15, 2025 | 331.06 | 328.04 | 328.04 | 331.3 | 328.04 | 1,305 |
| July 14, 2025 | 325.84 | 329.21 | 329.21 | 329.67 | 325.8 | 2,773 |
| July 11, 2025 | 331.94 | 329.43 | 329.43 | 331.97 | 329.27 | 1,529 |
| July 10, 2025 | 330.8 | 333.06 | 333.06 | 333.43 | 330.54 | 5,551 |
| July 09, 2025 | 327.71 | 328.69 | 328.69 | 330.16 | 327.58 | 1,120 |
| July 08, 2025 | 326.81 | 327.75 | 327.75 | 328.67 | 326.42 | 5,524 |
| July 07, 2025 | 328.5 | 327 | 327 | 329.7 | 327 | 2,658 |
| July 04, 2025 | 329.22 | 327.16 | 327.16 | 329.32 | 326.78 | 397 |
| July 03, 2025 | 329.14 | 329.89 | 329.89 | 332.52 | 329.14 | 10,420 |
| July 02, 2025 | 325.88 | 325.47 | 325.47 | 326.24 | 322.43 | 53,862 |
| July 01, 2025 | 319.36 | 322.52 | 322.52 | 322.52 | 318.02 | 14,097 |
| June 30, 2025 | 321.13 | 319.94 | 319.94 | 321.4 | 319.82 | 5,792 |
| June 27, 2025 | 320.25 | 320.42 | 320.42 | 321 | 319.86 | 2,993 |
| June 26, 2025 | 316 | 316.64 | 316.64 | 316.96 | 314.55 | 4,014 |
| June 25, 2025 | 318.06 | 314.99 | 314.99 | 318.18 | 314.62 | 2,335 |
| June 24, 2025 | 318 | 317.75 | 317.75 | 318.28 | 315.03 | 1,153 |
| June 23, 2025 | 309.23 | 310.48 | 310.48 | 311.73 | 307.76 | 32,873 |
| June 20, 2025 | 309.15 | 310.62 | 310.62 | 314.62 | 309.15 | 22,841 |
| June 19, 2025 | 308.95 | 306.3 | 306.3 | 309.48 | 306.3 | 689 |
| June 18, 2025 | 309.34 | 312.33 | 312.33 | 312.48 | 308.45 | 2,502 |
| June 17, 2025 | 309.54 | 310.94 | 310.94 | 311.32 | 308.8 | 1,437 |
| June 16, 2025 | 310.73 | 312.33 | 312.33 | 313.69 | 310.73 | 1,196 |
| June 13, 2025 | 308.03 | 311.24 | 311.24 | 311.24 | 308.03 | 2,764 |