452.30
+6.28(+1.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 440.5 | 446.02 | 446.02 | 446.91 | 438.39 | 72 |
| October 22, 2025 | 437.82 | 440.96 | 440.96 | 440.96 | 437.82 | 282 |
| October 21, 2025 | 433.59 | 431.41 | 431.41 | 433.59 | 430.7 | 1,524 |
| October 20, 2025 | 427 | 435.81 | 435.81 | 435.81 | 425.74 | 656 |
| October 17, 2025 | 419.51 | 421.49 | 421.49 | 424.46 | 419.51 | 3,276 |
| October 16, 2025 | 418.59 | 419.51 | 419.51 | 420.89 | 418.59 | 365 |
| October 15, 2025 | 419.8 | 418.05 | 418.05 | 420.93 | 417.15 | 370 |
| October 14, 2025 | 411.3 | 420 | 420 | 420 | 409.11 | 3,650 |
| October 13, 2025 | 414.16 | 411.3 | 411.3 | 415.22 | 411.12 | 4,408 |
| October 10, 2025 | 419.9 | 418.89 | 418.89 | 421.6 | 413.14 | 2,631 |
| October 09, 2025 | 426.81 | 422.36 | 422.36 | 426.81 | 417 | 120 |
| October 08, 2025 | 436.51 | 427.62 | 427.62 | 436.51 | 427.07 | 128 |
| October 07, 2025 | 431.93 | 436.58 | 436.58 | 437.79 | 431.93 | 3,670 |
| October 06, 2025 | 427.41 | 431.37 | 431.37 | 431.37 | 426.83 | 22 |
| October 03, 2025 | 429.46 | 430.31 | 430.31 | 431.68 | 428.34 | 1,149 |
| October 02, 2025 | 423.45 | 425.69 | 425.69 | 425.69 | 423.45 | 280 |
| October 01, 2025 | 427.08 | 423.27 | 423.27 | 428.78 | 422.98 | 21,639 |
| September 30, 2025 | 422.99 | 428.04 | 428.04 | 428.04 | 421.99 | 1,349 |
| September 29, 2025 | 423.24 | 422.27 | 422.27 | 423.24 | 414.52 | 450 |
| September 26, 2025 | 419.3 | 420.91 | 420.91 | 421.78 | 418.64 | 26,425 |
| September 25, 2025 | 414.94 | 412.42 | 412.42 | 417.15 | 412.42 | 125 |
| September 24, 2025 | 411.6 | 414.94 | 414.94 | 414.94 | 411.05 | 151 |
| September 23, 2025 | 408.86 | 410.37 | 410.37 | 413.24 | 408.86 | 43 |
| September 22, 2025 | 401.15 | 406.41 | 406.41 | 407.73 | 400.93 | 7,894 |
| September 19, 2025 | 398.57 | 401.68 | 401.68 | 402.84 | 398.57 | 199 |
| September 18, 2025 | 396.7 | 400.62 | 400.62 | 400.71 | 392.07 | 418 |
| September 17, 2025 | 401.73 | 400.7 | 400.7 | 402.47 | 390.66 | 703 |
| September 16, 2025 | 404 | 405.21 | 405.21 | 405.21 | 400.84 | 532 |
| September 15, 2025 | 403.81 | 405.31 | 404.59 | 405.81 | 400.02 | 710 |
| September 12, 2025 | 400.57 | 402.97 | 403.1 | 405.6 | 400.57 | 43 |
| September 11, 2025 | 396 | 401.02 | 401.02 | 401.02 | 394.05 | 375 |
| September 10, 2025 | 410.06 | 394.83 | 394.83 | 411.74 | 386.75 | 4,320 |
| September 09, 2025 | 408.76 | 415.54 | 415.54 | 415.54 | 402 | 1,362 |
| September 08, 2025 | 428 | 416.64 | 416.64 | 428 | 409.74 | 261 |
| September 05, 2025 | 411.98 | 416.33 | 416.33 | 417.05 | 411.98 | 41 |
| September 04, 2025 | 410.95 | 415.42 | 415.42 | 415.5 | 410.95 | 402 |
| September 03, 2025 | 405.44 | 406.88 | 406.88 | 406.88 | 403.56 | 778 |
| September 02, 2025 | 401.66 | 406.6 | 406.6 | 408.21 | 401.66 | 35,202 |
| August 29, 2025 | 408 | 402.49 | 402.49 | 408.04 | 402.09 | 47 |
| August 28, 2025 | 402.32 | 405.05 | 405.05 | 406.97 | 401.66 | 78 |
| August 27, 2025 | 400.91 | 405.25 | 405.25 | 406.11 | 398.91 | 663 |
| August 26, 2025 | 399.04 | 402.4 | 402.4 | 402.57 | 399.04 | 786 |
| August 22, 2025 | 403.85 | 405.68 | 405.68 | 406.9 | 401.37 | 340 |
| August 21, 2025 | 410.17 | 407.37 | 407.37 | 411.14 | 407.37 | 237 |
| August 20, 2025 | 401.95 | 409.32 | 409.32 | 409.46 | 400.85 | 219 |
| August 19, 2025 | 400.29 | 402.42 | 402.42 | 404.85 | 392.34 | 114 |
| August 18, 2025 | 395.79 | 395.99 | 395.99 | 396.59 | 394.45 | 83 |
| August 15, 2025 | 393.6 | 389.14 | 389.14 | 396.28 | 386.77 | 34 |
| August 14, 2025 | 388.72 | 392.19 | 392.19 | 392.22 | 388.62 | 176 |
| August 13, 2025 | 391.6 | 388.71 | 388.71 | 392.68 | 388.7 | 716 |
| August 12, 2025 | 383.53 | 389.55 | 388.89 | 389.55 | 383.53 | 556 |
| August 11, 2025 | 381.76 | 383.27 | 383.27 | 384.69 | 381.76 | 112 |
| August 08, 2025 | 373.14 | 380.65 | 380.65 | 380.65 | 373.14 | 177 |
| August 07, 2025 | 367.1 | 370.29 | 370.29 | 372.19 | 367.1 | 254 |
| August 06, 2025 | 366.25 | 366.71 | 366.71 | 369.94 | 364.03 | 82 |
| August 05, 2025 | 364.21 | 365.77 | 365.77 | 366.29 | 362.77 | 54 |
| August 04, 2025 | 357.83 | 364.18 | 364.18 | 364.18 | 356.33 | 182 |
| August 01, 2025 | 355.01 | 355.74 | 356.33 | 358.95 | 353.96 | 234 |
| July 31, 2025 | 353.75 | 356.66 | 356.66 | 358.5 | 353.23 | 341 |
| July 30, 2025 | 345 | 351.48 | 351.48 | 351.96 | 342.95 | 188 |