326.84
+1.5301(+0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 326.5 | 327.47 | 327.47 | 327.47 | 323.5 | 977 |
| September 25, 2025 | 328.05 | 325.72 | 325.72 | 328.05 | 319.84 | 550 |
| September 24, 2025 | 330.72 | 327.17 | 326.17 | 332.05 | 325.73 | 754 |
| September 23, 2025 | 332.5 | 332.93 | 331.91 | 340.18 | 330.56 | 1,579 |
| September 22, 2025 | 329.99 | 330.09 | 329.09 | 333.05 | 325 | 249 |
| September 19, 2025 | 326.2 | 325.98 | 324.98 | 328.09 | 316.05 | 3,751 |
| September 18, 2025 | 325.48 | 323.03 | 322.04 | 326.84 | 321.74 | 1,516 |
| September 17, 2025 | 323.12 | 323.14 | 322.15 | 324.57 | 320.31 | 829 |
| September 16, 2025 | 328.87 | 319.75 | 318.77 | 328.87 | 318 | 2,633 |
| September 15, 2025 | 336.5 | 334.11 | 333.09 | 339.71 | 330.67 | 969 |
| September 12, 2025 | 347.55 | 344.45 | 344.45 | 348.97 | 343.15 | 1,086 |
| September 11, 2025 | 341.62 | 353.2 | 353.89 | 354.99 | 341.5 | 2,727 |
| September 10, 2025 | 346.5 | 337.98 | 337.98 | 347 | 331.43 | 2,711 |
| September 09, 2025 | 349.14 | 348.23 | 348.23 | 353.26 | 347.22 | 317 |
| September 08, 2025 | 354.66 | 351.92 | 351.92 | 358.28 | 350 | 1,215 |
| September 05, 2025 | 362.32 | 350.62 | 350.62 | 362.87 | 350.01 | 1,283 |
| September 04, 2025 | 355 | 359.71 | 359.71 | 362.46 | 354.45 | 1,345 |
| September 03, 2025 | 354.72 | 357.82 | 357.82 | 358.88 | 351.73 | 489 |
| September 02, 2025 | 358 | 353.1 | 353.1 | 358 | 348.4 | 3,760 |
| August 29, 2025 | 364.9 | 359.14 | 359.14 | 366.43 | 357.16 | 1,126 |
| August 28, 2025 | 359.24 | 362.66 | 362.66 | 364.72 | 357.38 | 783 |
| August 27, 2025 | 353.75 | 356.97 | 356.97 | 359.13 | 352 | 3,597 |
| August 26, 2025 | 344.81 | 351.51 | 351.51 | 352.19 | 343.77 | 1,128 |
| August 22, 2025 | 324 | 337.99 | 337.99 | 341.93 | 324 | 841 |
| August 21, 2025 | 326.33 | 323.39 | 323.39 | 328.38 | 322.41 | 405 |
| August 20, 2025 | 330.85 | 325.84 | 325.84 | 330.85 | 317.74 | 1,023 |
| August 19, 2025 | 323 | 328.47 | 328.47 | 331.77 | 319.86 | 1,742 |
| August 18, 2025 | 315 | 327.4 | 327.4 | 329.79 | 313 | 2,395 |
| August 15, 2025 | 314.05 | 313.5 | 313.5 | 314.05 | 309.97 | 1,189 |
| August 14, 2025 | 314 | 311.97 | 311.97 | 314 | 310.63 | 1,029 |
| August 13, 2025 | 315.05 | 311.68 | 311.68 | 318.24 | 309.16 | 8,811 |
| August 12, 2025 | 306.92 | 309.99 | 309.99 | 311.4 | 304.95 | 760 |
| August 11, 2025 | 300 | 300.91 | 300.91 | 304.46 | 298.5 | 519 |
| August 08, 2025 | 310.01 | 303.4 | 303.77 | 312 | 302.8 | 1,236 |
| August 07, 2025 | 315.75 | 308.28 | 308.28 | 316.5 | 306.54 | 1,246 |
| August 06, 2025 | 313.5 | 312.03 | 312.03 | 313.77 | 309.4 | 680 |
| August 05, 2025 | 316 | 313.41 | 313.41 | 317.46 | 309.43 | 687 |
| August 04, 2025 | 316 | 314.15 | 314.15 | 319.2 | 313.56 | 1,845 |
| August 01, 2025 | 307.13 | 313.3 | 313.3 | 315.2 | 303.92 | 1,705 |
| July 31, 2025 | 333 | 325.75 | 325.75 | 336.77 | 320 | 1,457 |
| July 30, 2025 | 335.5 | 333.59 | 333.59 | 337.7 | 329.44 | 803 |
| July 29, 2025 | 333 | 340.3 | 340.3 | 341.74 | 321.3 | 8,276 |
| July 28, 2025 | 349.05 | 350.93 | 350.93 | 356.01 | 349.05 | 1,346 |
| July 25, 2025 | 351 | 350.37 | 350.37 | 352.18 | 348.75 | 548 |
| July 24, 2025 | 353.74 | 351.25 | 351.25 | 355.15 | 350.75 | 413 |
| July 23, 2025 | 351.72 | 354.87 | 354.87 | 355.38 | 350.48 | 947 |
| July 22, 2025 | 350 | 342.1 | 342.1 | 350.5 | 339.03 | 3,411 |
| July 21, 2025 | 353 | 349.05 | 349.41 | 353 | 346.14 | 1,058 |
| July 18, 2025 | 350.98 | 350.44 | 350.44 | 352.55 | 349.12 | 1,228 |
| July 17, 2025 | 341 | 346.96 | 346.96 | 346.96 | 340.21 | 2,983 |
| July 16, 2025 | 342.52 | 343.57 | 343.57 | 347.04 | 339.99 | 828 |
| July 15, 2025 | 340.78 | 339.72 | 339.72 | 340.94 | 333.97 | 8,828 |
| July 14, 2025 | 338.5 | 343.23 | 343.23 | 344.57 | 337.1 | 3,521 |
| July 11, 2025 | 338.5 | 337.57 | 337.57 | 340.71 | 336 | 5,400 |
| July 10, 2025 | 336.63 | 340.98 | 340.98 | 341.55 | 335.09 | 3,067 |
| July 09, 2025 | 333 | 332.47 | 332.47 | 334.71 | 330.05 | 877 |
| July 08, 2025 | 330.5 | 331.56 | 331.56 | 335.3 | 325.88 | 1,917 |
| July 07, 2025 | 333 | 335.05 | 335.05 | 336.63 | 329.04 | 1,356 |
| July 03, 2025 | 328 | 331.26 | 331.26 | 333.58 | 327.11 | 1,588 |
| July 02, 2025 | 314.23 | 321.62 | 321.62 | 324.11 | 314.23 | 1,924 |