349.27
-2.19(-0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 347.68 | 332.61 | 332.61 | 348.5 | 327.08 | 4,285 |
| September 09, 2025 | 356.8 | 359.97 | 359.97 | 362.68 | 356.56 | 1,435 |
| September 08, 2025 | 350.99 | 356.8 | 357.9 | 360.42 | 350.99 | 4,356 |
| September 05, 2025 | 349.81 | 348.22 | 348.46 | 354.91 | 345.68 | 277 |
| September 04, 2025 | 348 | 349.09 | 349.09 | 350.06 | 344.56 | 551 |
| September 03, 2025 | 342.8 | 345.42 | 345.42 | 346.84 | 340.56 | 1,093 |
| September 02, 2025 | 350.5 | 346.14 | 346.14 | 350.5 | 340.81 | 1,247 |
| August 29, 2025 | 353.6 | 346.84 | 346.84 | 354.52 | 346.84 | 1,418 |
| August 28, 2025 | 340.59 | 354.71 | 354.71 | 354.75 | 340.59 | 1,027 |
| August 27, 2025 | 344.22 | 343.91 | 343.91 | 345.6 | 343.23 | 2,831 |
| August 26, 2025 | 347.95 | 343.66 | 343.66 | 347.95 | 343.27 | 255 |
| August 22, 2025 | 348 | 353.37 | 353.37 | 354.36 | 346.79 | 301 |
| August 21, 2025 | 338.36 | 345.71 | 345.71 | 348.79 | 338.36 | 417 |
| August 20, 2025 | 345 | 342.8 | 342.8 | 346.79 | 339.65 | 2,243 |
| August 19, 2025 | 356 | 348.23 | 348.23 | 356 | 347.58 | 401 |
| August 18, 2025 | 346.01 | 350.99 | 352.32 | 353.9 | 346.01 | 558 |
| August 15, 2025 | 350 | 348.77 | 348.77 | 350.02 | 344.65 | 1,181 |
| August 14, 2025 | 350 | 349.36 | 349.36 | 350 | 347.02 | 1,833 |
| August 13, 2025 | 357.67 | 347.54 | 347.54 | 359.5 | 347.54 | 1,275 |
| August 12, 2025 | 349.86 | 351 | 351 | 352.61 | 346 | 706 |
| August 11, 2025 | 352.38 | 353.8 | 353.8 | 354.16 | 348.21 | 1,570 |
| August 08, 2025 | 355.98 | 354.62 | 354.62 | 357.42 | 354.62 | 307 |
| August 07, 2025 | 360.12 | 354.68 | 354.68 | 365.11 | 350.64 | 557 |
| August 06, 2025 | 361.86 | 360.36 | 360.36 | 363.73 | 359.49 | 625 |
| August 05, 2025 | 366.5 | 360.81 | 360.81 | 366.58 | 358.32 | 609 |
| August 04, 2025 | 358 | 361.52 | 361.52 | 362.47 | 356.8 | 695 |
| August 01, 2025 | 359.4 | 356.5 | 356.5 | 362.97 | 353.75 | 3,537 |
| July 31, 2025 | 370.7 | 367.43 | 367.43 | 376.21 | 366.69 | 3,390 |
| July 30, 2025 | 367.33 | 373.35 | 373.35 | 373.35 | 364.17 | 2,378 |
| July 29, 2025 | 356.1 | 363.6 | 363.6 | 370.27 | 352.13 | 7,022 |
| July 28, 2025 | 333.18 | 331.13 | 331.13 | 340 | 328.62 | 2,961 |
| July 25, 2025 | 326 | 333.5 | 333.5 | 333.95 | 324.25 | 934 |
| July 24, 2025 | 325.52 | 325.55 | 325.55 | 327.54 | 324.55 | 523 |
| July 23, 2025 | 320.48 | 324.84 | 324.84 | 324.84 | 318.48 | 526 |
| July 22, 2025 | 316.02 | 319.82 | 319.82 | 319.82 | 313.6 | 368 |
| July 21, 2025 | 316 | 316.59 | 316.59 | 318.66 | 315 | 991 |
| July 18, 2025 | 321.37 | 315.57 | 319.06 | 322.22 | 315.57 | 341 |
| July 17, 2025 | 314.05 | 319.35 | 319.35 | 319.52 | 311.93 | 680 |
| July 16, 2025 | 318.14 | 312.91 | 312.91 | 318.79 | 311.77 | 697 |
| July 15, 2025 | 320 | 319.14 | 319.14 | 324.3 | 318.4 | 609 |
| July 14, 2025 | 326 | 315.88 | 315.88 | 326 | 314.72 | 620 |
| July 11, 2025 | 320.5 | 321.25 | 321.91 | 324.32 | 318.47 | 643 |
| July 10, 2025 | 324.41 | 321.72 | 321.72 | 325.5 | 318.36 | 379 |
| July 09, 2025 | 326 | 324.3 | 324.3 | 326 | 321.19 | 826 |
| July 08, 2025 | 323 | 319.28 | 319.28 | 323.14 | 319.28 | 795 |
| July 07, 2025 | 329.52 | 324.26 | 324.26 | 338.26 | 319.6 | 5,585 |
| July 03, 2025 | 321.18 | 325.11 | 325.11 | 333 | 317.99 | 3,244 |
| July 02, 2025 | 309.46 | 312.2 | 312.2 | 312.4 | 305.8 | 280 |