361.10
-14.6299(-3.89%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 362.1 | 356.87 | 356.87 | 365.9 | 345.75 | 1,962 |
October 16, 2025 | 385.58 | 375.07 | 375.07 | 387.23 | 368.56 | 2,957 |
October 15, 2025 | 392 | 384.48 | 384.48 | 407 | 377.17 | 2,596 |
October 14, 2025 | 388 | 409.49 | 409.49 | 411.58 | 388 | 1,297 |
October 13, 2025 | 391.01 | 407.09 | 407.09 | 408.78 | 381.31 | 2,390 |
October 10, 2025 | 401.61 | 397.89 | 397.89 | 408.82 | 393.15 | 1,566 |
October 09, 2025 | 405 | 398.43 | 398.43 | 416.98 | 396.22 | 2,833 |
October 08, 2025 | 400 | 404.22 | 404.22 | 406.47 | 389.99 | 1,734 |
October 07, 2025 | 393.25 | 394.4 | 394.4 | 399.2 | 386.83 | 2,515 |
October 06, 2025 | 380 | 384.53 | 384.53 | 390 | 373.9 | 2,938 |
October 03, 2025 | 365 | 372.34 | 372.34 | 384 | 363 | 3,313 |
October 02, 2025 | 347.99 | 353.5 | 353.5 | 363.3 | 347.99 | 5,254 |
October 01, 2025 | 311.79 | 337.5 | 333.98 | 342.09 | 311.79 | 4,771 |
September 30, 2025 | 306 | 310.89 | 310.89 | 314.88 | 303.71 | 1,274 |
September 29, 2025 | 310 | 308.34 | 308.34 | 316.82 | 308 | 3,914 |
September 26, 2025 | 302.22 | 298.21 | 298.21 | 307 | 294.83 | 957 |
September 25, 2025 | 302.07 | 281 | 281 | 302.07 | 278.5 | 3,827 |
September 24, 2025 | 301.98 | 302.93 | 302.93 | 307.25 | 297.46 | 4,354 |
September 23, 2025 | 288.8 | 296.81 | 296.81 | 300.91 | 288.8 | 2,105 |
September 22, 2025 | 277.75 | 281.23 | 281.23 | 286.45 | 275.22 | 960 |
September 19, 2025 | 283.99 | 283.3 | 283.3 | 289.31 | 281.98 | 1,351 |
September 18, 2025 | 277.27 | 283.14 | 283.14 | 287.9 | 275.81 | 1,953 |
September 17, 2025 | 267.01 | 265.48 | 265.48 | 268.51 | 262.5 | 1,743 |
September 16, 2025 | 251 | 262.26 | 262.26 | 262.5 | 251 | 2,572 |
September 15, 2025 | 246.99 | 249.58 | 249.58 | 251.59 | 243.87 | 1,250 |
September 12, 2025 | 244 | 244.08 | 244.08 | 250.73 | 242.1 | 1,953 |
September 11, 2025 | 247.5 | 251.19 | 251.19 | 257.14 | 240.72 | 3,199 |
September 10, 2025 | 240.7 | 235.87 | 235.87 | 240.7 | 226.5 | 6,289 |
September 09, 2025 | 238.5 | 231.85 | 231.85 | 239.7 | 230.55 | 1,572 |
September 08, 2025 | 228.8 | 233.3 | 234 | 235.99 | 228.43 | 1,385 |
September 05, 2025 | 227.03 | 221.25 | 224.5 | 232.23 | 221.25 | 816 |
September 04, 2025 | 239.3 | 222 | 222 | 239.64 | 221.93 | 1,330 |
September 03, 2025 | 242 | 243.11 | 243.11 | 244.73 | 239.2 | 542 |
September 02, 2025 | 241.4 | 237.42 | 237.42 | 241.4 | 232.5 | 896 |
August 29, 2025 | 253 | 242.29 | 242.29 | 253.29 | 239.26 | 1,341 |
August 28, 2025 | 248.79 | 248.84 | 248.84 | 250.02 | 247.05 | 294 |
August 27, 2025 | 247.51 | 247.21 | 247.21 | 250.69 | 244.22 | 859 |
August 26, 2025 | 242 | 246.03 | 246.03 | 249.6 | 241.34 | 386 |
August 22, 2025 | 239 | 241.74 | 241.74 | 243.66 | 233.76 | 546 |
August 21, 2025 | 233.36 | 233.5 | 233.5 | 235.21 | 231.29 | 1,403 |
August 20, 2025 | 234 | 231.95 | 231.95 | 236.01 | 227.77 | 1,647 |
August 19, 2025 | 254.1 | 245.79 | 245.79 | 254.75 | 235.6 | 1,887 |
August 18, 2025 | 246.65 | 245.2 | 248.99 | 250.06 | 245.02 | 658 |
August 15, 2025 | 248.99 | 246.91 | 246.91 | 249.32 | 241.09 | 869 |
August 14, 2025 | 251 | 248.33 | 248.33 | 254.64 | 246.61 | 481 |
August 13, 2025 | 252.01 | 250.57 | 250.57 | 257.24 | 245.84 | 833 |
August 12, 2025 | 244.45 | 247.69 | 247.69 | 249.24 | 239.5 | 539 |
August 11, 2025 | 251.8 | 247.21 | 247.21 | 254.04 | 244.98 | 1,077 |
August 08, 2025 | 260.79 | 244.72 | 244.72 | 264.1 | 243.32 | 1,028 |
August 07, 2025 | 265.87 | 261.31 | 261.31 | 268.25 | 257.58 | 986 |
August 06, 2025 | 262.94 | 261.61 | 261.61 | 264.67 | 259.17 | 662 |
August 05, 2025 | 270.22 | 264.28 | 265.25 | 276.49 | 261.61 | 566 |
August 04, 2025 | 263.4 | 270.31 | 270.31 | 270.66 | 263.22 | 200 |
August 01, 2025 | 258 | 254.4 | 254.4 | 262.16 | 251.58 | 1,844 |
July 31, 2025 | 267.31 | 266.03 | 266.03 | 269.08 | 263.18 | 307 |
July 30, 2025 | 267.22 | 267.37 | 267.37 | 270.87 | 265.89 | 153 |
July 29, 2025 | 270.6 | 270.77 | 270.77 | 274.63 | 268.76 | 1,025 |
July 28, 2025 | 275.41 | 271 | 271 | 282.6 | 263.66 | 2,093 |
July 25, 2025 | 272.96 | 270.03 | 270.03 | 273 | 267.54 | 649 |
July 24, 2025 | 273 | 274.5 | 274.5 | 280.47 | 269.67 | 1,754 |