418.30
+1.23(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 419.17 | 417.07 | 417.07 | 420.52 | 416.54 | 32 |
| September 25, 2025 | 414.56 | 413.83 | 413.83 | 414.96 | 410.99 | 97 |
| September 24, 2025 | 423.5 | 419.38 | 419.38 | 423.67 | 418.67 | 209 |
| September 23, 2025 | 432 | 424.55 | 424.55 | 432 | 424.55 | 549 |
| September 22, 2025 | 428.99 | 421.99 | 421.99 | 428.99 | 419.87 | 21 |
| September 19, 2025 | 427 | 423.36 | 423.36 | 427 | 420.93 | 1,218 |
| September 18, 2025 | 414.43 | 424.92 | 424.92 | 424.92 | 414.43 | 99 |
| September 17, 2025 | 416 | 416.89 | 416.89 | 419.87 | 416 | 20 |
| September 16, 2025 | 415.6 | 412.5 | 412.5 | 415.6 | 411.32 | 96 |
| September 15, 2025 | 410.27 | 414.36 | 414.98 | 415.17 | 407 | 135 |
| September 12, 2025 | 410.28 | 413.44 | 413.44 | 413.44 | 409 | 74 |
| September 11, 2025 | 404.21 | 412.43 | 412.43 | 412.83 | 402.92 | 54 |
| September 10, 2025 | 400 | 402.72 | 402.72 | 405.64 | 392 | 54 |
| September 09, 2025 | 394.34 | 392.89 | 392.89 | 394.34 | 391.1 | 39 |
| September 08, 2025 | 401.15 | 395.32 | 395.32 | 401.15 | 395.32 | 1,332 |
| September 05, 2025 | 398.69 | 398.32 | 401.26 | 403.35 | 398.32 | 2 |
| September 04, 2025 | 392.37 | 398.52 | 398.52 | 398.52 | 392.37 | 97 |
| September 03, 2025 | 396.12 | 390.14 | 390.14 | 396.12 | 390.14 | 144 |
| September 02, 2025 | 392 | 392.03 | 392.03 | 395.15 | 392 | 82 |
| August 29, 2025 | 399.05 | 400.63 | 400.63 | 400.63 | 396.07 | 96 |
| August 28, 2025 | 403.4 | 401.02 | 401.02 | 403.4 | 400.96 | 56 |
| August 27, 2025 | 396.5 | 401.33 | 401.33 | 401.68 | 396.5 | 2,182 |
| August 26, 2025 | 396.09 | 398.94 | 398.94 | 398.97 | 396.09 | 94 |
| August 22, 2025 | 395.3 | 404.78 | 404.78 | 404.91 | 394.28 | 46 |
| August 21, 2025 | 391.93 | 395.61 | 393.61 | 396.25 | 391.93 | 369 |
| August 20, 2025 | 402.21 | 398.19 | 396.18 | 402.21 | 397.92 | 306 |
| August 19, 2025 | 404.05 | 402.11 | 400.08 | 407.13 | 401 | 9 |
| August 18, 2025 | 400 | 400.19 | 400.19 | 400.45 | 398.11 | 91 |
| August 15, 2025 | 403.99 | 398.59 | 398.59 | 406.55 | 398.59 | 3 |
| August 14, 2025 | 406.8 | 405 | 405 | 406.8 | 399 | 34 |
| August 13, 2025 | 398.5 | 400.98 | 400.98 | 400.98 | 398.5 | 101 |
| August 12, 2025 | 391.52 | 395.52 | 395.52 | 395.52 | 388.5 | 60 |
| August 11, 2025 | 392 | 392.11 | 392.11 | 393.15 | 389.37 | 145 |
| August 08, 2025 | 386 | 388.01 | 388.01 | 390.65 | 383.45 | 193 |
| August 07, 2025 | 374.6 | 381.1 | 381.1 | 387.78 | 374.6 | 160 |
| August 06, 2025 | 374.77 | 380.45 | 380.45 | 380.68 | 370.64 | 231 |
| August 05, 2025 | 377.95 | 371.59 | 371.59 | 385.67 | 365.77 | 217 |
| August 04, 2025 | 357.52 | 361.82 | 361.82 | 361.82 | 357.47 | 110 |
| August 01, 2025 | 359.39 | 359.37 | 359.37 | 364.24 | 354.74 | 87 |
| July 31, 2025 | 371.2 | 368.4 | 368.4 | 371.2 | 363.42 | 20 |
| July 30, 2025 | 368.86 | 369.27 | 369.27 | 369.27 | 365.9 | 5 |
| July 29, 2025 | 370.7 | 364.85 | 364.85 | 371.2 | 364.16 | 88 |
| July 28, 2025 | 370 | 368.76 | 368.76 | 370 | 366.38 | 107 |
| July 25, 2025 | 368 | 366.1 | 366.1 | 368 | 363.38 | 21 |
| July 24, 2025 | 358.08 | 364.1 | 364.1 | 365.41 | 356.14 | 317 |
| July 23, 2025 | 359 | 361.24 | 361.24 | 362.87 | 357.42 | 28 |
| July 22, 2025 | 345.01 | 344.95 | 344.95 | 348.81 | 344.95 | 57 |
| July 21, 2025 | 350.89 | 351.08 | 351.08 | 353.2 | 350.76 | 31 |
| July 18, 2025 | 348.54 | 347.56 | 347.56 | 349.55 | 346.96 | 10 |
| July 17, 2025 | 343.54 | 345.98 | 345.98 | 349.34 | 343.54 | 5 |
| July 16, 2025 | 342.42 | 344.45 | 344.45 | 344.45 | 342.06 | 287 |
| July 15, 2025 | 341.28 | 340.04 | 340.04 | 342.68 | 340.04 | 82 |
| July 14, 2025 | 337.1 | 336.88 | 336.88 | 338.91 | 336.11 | 162 |
| July 11, 2025 | 334.55 | 338.17 | 338.97 | 339.64 | 334.55 | 1 |
| July 10, 2025 | 335.86 | 344.05 | 344.05 | 344.05 | 335.7 | 44 |
| July 09, 2025 | 330.73 | 335.09 | 335.09 | 335.09 | 329.24 | 23 |
| July 08, 2025 | 329.53 | 330.66 | 330.66 | 330.66 | 328.25 | 38 |
| July 07, 2025 | 330.73 | 330.88 | 330.88 | 331.98 | 329.35 | 13 |
| July 03, 2025 | 335.14 | 332.97 | 332.97 | 336.05 | 331.7 | 17 |
| July 02, 2025 | 332.99 | 330.14 | 330.14 | 332.99 | 329.65 | 3 |