336.29
+0.6899(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 335.13 | 336.8 | 336.8 | 339.03 | 334.88 | 775 |
| December 03, 2025 | 318.73 | 331.69 | 331.69 | 331.69 | 315.81 | 1,144 |
| December 02, 2025 | 310 | 316.4 | 316.4 | 317.61 | 310 | 1,016 |
| December 01, 2025 | 309.02 | 311.3 | 311.3 | 312.64 | 306.87 | 802 |
| November 28, 2025 | 306.32 | 311.14 | 311.14 | 311.22 | 306.32 | 770 |
| November 26, 2025 | 305.8 | 307.31 | 307.31 | 307.31 | 304 | 739 |
| November 25, 2025 | 301.67 | 304.04 | 304.04 | 306.41 | 298.52 | 2,248 |
| November 24, 2025 | 305.56 | 305.44 | 305.44 | 305.56 | 302.1 | 767 |
| November 21, 2025 | 300 | 301.35 | 301.35 | 304.3 | 296.04 | 386 |
| November 20, 2025 | 312.26 | 307.43 | 307.81 | 316.04 | 307.43 | 1,292 |
| November 19, 2025 | 300.01 | 307.43 | 307.43 | 308.16 | 300.01 | 478 |
| November 18, 2025 | 309.36 | 304.28 | 304.28 | 309.36 | 302.84 | 572 |
| November 17, 2025 | 314.94 | 313.31 | 313.31 | 314.94 | 312.51 | 376 |
| November 14, 2025 | 310.5 | 316.82 | 316.82 | 319.51 | 310.5 | 1,621 |
| November 13, 2025 | 316.08 | 313.09 | 313.09 | 317.29 | 313.09 | 526 |
| November 12, 2025 | 320.6 | 317.34 | 317.34 | 320.93 | 316.62 | 510 |
| November 11, 2025 | 325.12 | 316.74 | 316.74 | 325.12 | 316.5 | 434 |
| November 10, 2025 | 329.01 | 323.46 | 327.22 | 329.99 | 323.46 | 2,035 |
| November 07, 2025 | 324 | 320.7 | 320.7 | 325.51 | 320.42 | 981 |
| November 06, 2025 | 327.41 | 320.91 | 320.91 | 327.41 | 318.6 | 2,639 |
| November 05, 2025 | 329.35 | 326.95 | 326.95 | 333 | 324.59 | 582 |
| November 04, 2025 | 329.53 | 335.02 | 335.02 | 335.31 | 326.37 | 811 |
| November 03, 2025 | 339.04 | 336.91 | 336.91 | 341.71 | 331.64 | 6,539 |
| October 31, 2025 | 338.73 | 338.31 | 338.31 | 339.46 | 337.18 | 314 |
| October 30, 2025 | 336.03 | 334.54 | 334.54 | 341.58 | 334 | 461 |
| October 29, 2025 | 336.16 | 339.57 | 339.57 | 345.48 | 335.17 | 375 |
| October 28, 2025 | 345.52 | 344.08 | 344.08 | 347.75 | 328.5 | 3,187 |
| October 27, 2025 | 359.95 | 350.75 | 350.75 | 359.95 | 347.42 | 10,287 |
| October 24, 2025 | 339.5 | 349.08 | 349.08 | 350.61 | 339.5 | 7,016 |
| October 23, 2025 | 330 | 337.17 | 337.17 | 337.17 | 328.33 | 701 |
| October 22, 2025 | 331.83 | 329.03 | 329.03 | 336.33 | 326.67 | 1,378 |
| October 21, 2025 | 328.63 | 333.9 | 333.9 | 334.73 | 328.32 | 1,231 |
| October 20, 2025 | 325 | 329.81 | 329.81 | 330.58 | 325 | 741 |
| October 17, 2025 | 319.72 | 327.5 | 327.5 | 327.5 | 318.35 | 275 |
| October 16, 2025 | 325.65 | 323.3 | 323.3 | 327.5 | 323.3 | 222 |
| October 15, 2025 | 325.75 | 325.65 | 325.65 | 330.65 | 321.88 | 3,856 |
| October 14, 2025 | 326.99 | 328.36 | 328.36 | 328.97 | 319.08 | 2,044 |
| October 13, 2025 | 332.59 | 332.52 | 332.52 | 337 | 324.94 | 1,704 |
| October 10, 2025 | 347.23 | 333.52 | 333.52 | 350 | 328.39 | 1,106 |
| October 09, 2025 | 348.16 | 345.56 | 345.56 | 348.25 | 343.72 | 396 |
| October 08, 2025 | 346.53 | 348.78 | 348.78 | 354.12 | 346.07 | 977 |
| October 07, 2025 | 349.36 | 352.99 | 352.99 | 359.99 | 342.27 | 1,186 |
| October 06, 2025 | 350 | 353.84 | 353.84 | 353.84 | 350 | 788 |
| October 03, 2025 | 347 | 349.5 | 349.5 | 352.16 | 345.34 | 373 |
| October 02, 2025 | 353.76 | 349.07 | 349.07 | 355.33 | 349.07 | 3,605 |
| October 01, 2025 | 351.26 | 350.5 | 350.5 | 355.1 | 347.5 | 7,196 |
| September 30, 2025 | 347.55 | 349.05 | 349.05 | 351.03 | 347.55 | 691 |
| September 29, 2025 | 349.27 | 350.87 | 350.87 | 354.88 | 347.88 | 269 |
| September 26, 2025 | 352.24 | 349.27 | 349.27 | 354.95 | 347.03 | 972 |
| September 25, 2025 | 357.25 | 354.16 | 354.16 | 357.25 | 348.02 | 308 |
| September 24, 2025 | 366.15 | 357.07 | 357.07 | 366.71 | 355.87 | 677 |
| September 23, 2025 | 373 | 365.89 | 365.89 | 373 | 365.24 | 319 |
| September 22, 2025 | 373.59 | 370.94 | 370.94 | 373.75 | 365.56 | 1,057 |
| September 19, 2025 | 365.59 | 369.54 | 369.54 | 370.22 | 365 | 1,657 |
| September 18, 2025 | 349.98 | 364.4 | 364.4 | 365.92 | 349.82 | 1,091 |
| September 17, 2025 | 349 | 347.75 | 347.75 | 349.88 | 341.9 | 431 |
| September 16, 2025 | 352.8 | 348.95 | 348.95 | 352.8 | 348.57 | 368 |
| September 15, 2025 | 345 | 350.06 | 350.06 | 350.06 | 342.1 | 624 |
| September 12, 2025 | 354.59 | 344.3 | 344.3 | 356.62 | 342.16 | 1,036 |
| September 11, 2025 | 341.51 | 356.24 | 356.24 | 356.43 | 339.76 | 3,149 |