309.00
+1.93(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 312.79 | 318.11 | 318.11 | 318.19 | 312.79 | 169 |
| December 03, 2025 | 306.29 | 306.64 | 306.64 | 307.08 | 305.6 | 36 |
| December 02, 2025 | 307.44 | 308.6 | 308.6 | 310.53 | 307.44 | 79 |
| December 01, 2025 | 312.61 | 307.17 | 307.17 | 312.61 | 307.17 | 118 |
| November 28, 2025 | 313.79 | 312.29 | 312.29 | 313.79 | 312.29 | 35 |
| November 26, 2025 | 315.61 | 315.61 | 315.61 | 315.61 | 315.61 | 20 |
| November 25, 2025 | 311.6 | 314.77 | 314.77 | 315.02 | 311.21 | 78 |
| November 24, 2025 | 302.18 | 310.55 | 310.55 | 310.55 | 302.18 | 58 |
| November 21, 2025 | 295.91 | 294.39 | 303 | 303 | 294.39 | 148 |
| November 20, 2025 | 316.47 | 302.94 | 302.94 | 316.47 | 302.94 | 46 |
| November 19, 2025 | 307 | 308.12 | 308.12 | 308.13 | 306.25 | 147 |
| November 18, 2025 | 298 | 309.14 | 309.14 | 310.45 | 298 | 55 |
| November 17, 2025 | 314 | 312.98 | 312.98 | 316 | 312.98 | 33 |
| November 14, 2025 | 310 | 316.09 | 316.09 | 316.09 | 305.99 | 127 |
| November 13, 2025 | 312.05 | 312.36 | 312.36 | 315.34 | 312.05 | 93 |
| November 12, 2025 | 322.75 | 322.97 | 322.97 | 323.97 | 322.17 | 133 |
| November 11, 2025 | 319.1 | 326.71 | 326.71 | 326.91 | 319.1 | 133 |
| November 10, 2025 | 315.1 | 317.55 | 317.55 | 317.55 | 311.83 | 149 |
| November 07, 2025 | 300.16 | 305.99 | 305.99 | 305.99 | 299.16 | 118 |
| November 06, 2025 | 305.34 | 307.18 | 307.18 | 309.41 | 302.33 | 332 |
| November 05, 2025 | 310.86 | 310.68 | 310.68 | 312.29 | 307.36 | 145 |
| November 04, 2025 | 311.77 | 315.89 | 315.89 | 318.12 | 311.48 | 74 |
| November 03, 2025 | 322.62 | 322.7 | 322.7 | 323.13 | 318.14 | 84 |
| October 31, 2025 | 315.14 | 322.62 | 322.62 | 322.62 | 315.14 | 68 |
| October 30, 2025 | 315 | 318.73 | 318.73 | 328.39 | 313.22 | 718 |
| October 29, 2025 | 305.01 | 298.22 | 297.3 | 305.01 | 296.75 | 198 |
| October 28, 2025 | 299 | 299.86 | 299.86 | 303.99 | 299 | 65 |
| October 27, 2025 | 305.52 | 300.54 | 300.54 | 308 | 299.41 | 81 |
| October 24, 2025 | 292.12 | 295.29 | 295.29 | 295.72 | 292.12 | 58 |
| October 23, 2025 | 287.74 | 290.79 | 290.79 | 290.79 | 287.74 | 73 |
| October 22, 2025 | 287.54 | 283.9 | 285.21 | 289.52 | 283.3 | 12 |
| October 21, 2025 | 288.08 | 288.84 | 288.84 | 290.94 | 288.08 | 148 |
| October 20, 2025 | 282 | 283.66 | 283.66 | 285.02 | 282 | 179 |
| October 17, 2025 | 279.18 | 281.64 | 277.7 | 282 | 277.46 | 169 |
| October 16, 2025 | 288.5 | 285.31 | 285.31 | 288.5 | 282.61 | 172 |
| October 15, 2025 | 299 | 283.6 | 283.6 | 299 | 279.16 | 282 |
| October 14, 2025 | 306 | 295.42 | 295.42 | 306 | 287.56 | 682 |
| October 13, 2025 | 284.26 | 287 | 287 | 287.09 | 284.26 | 31 |
| October 10, 2025 | 283.94 | 285.71 | 285.71 | 287.41 | 281.42 | 315 |
| October 09, 2025 | 290.8 | 291.44 | 291.44 | 291.44 | 289.7 | 200 |
| October 08, 2025 | 286.25 | 289.13 | 289.13 | 289.13 | 286.25 | 45 |
| October 07, 2025 | 289.98 | 286.96 | 286.96 | 291.13 | 285 | 50 |
| October 06, 2025 | 287.98 | 289.29 | 289.29 | 289.29 | 285.7 | 114 |
| October 03, 2025 | 283.63 | 286.36 | 285.13 | 286.36 | 280.36 | 22 |
| October 02, 2025 | 284.84 | 282.88 | 282.88 | 286.1 | 282.58 | 55 |
| October 01, 2025 | 288.77 | 290.37 | 290.37 | 290.99 | 284.54 | 107 |
| September 30, 2025 | 270.01 | 286.96 | 286.96 | 286.96 | 270.01 | 209 |
| September 29, 2025 | 281.81 | 279.07 | 279.07 | 281.81 | 279.07 | 42 |
| September 26, 2025 | 272.95 | 277.08 | 277.08 | 277.08 | 272.95 | 48 |
| September 25, 2025 | 278.82 | 274.78 | 274.78 | 278.82 | 274.78 | 2 |
| September 24, 2025 | 273.5 | 277.91 | 277.91 | 279.65 | 273.5 | 21 |
| September 23, 2025 | 278.37 | 277.39 | 277.39 | 280.06 | 277.39 | 199 |
| September 22, 2025 | 275 | 274.79 | 274.79 | 276.11 | 273.17 | 349 |
| September 19, 2025 | 276 | 273.05 | 273.05 | 276 | 272.02 | 32 |
| September 18, 2025 | 280 | 274.3 | 274.3 | 280 | 271.91 | 234 |
| September 17, 2025 | 271.09 | 272.89 | 272.89 | 275 | 271.09 | 404 |
| September 16, 2025 | 274.44 | 276.68 | 276.68 | 276.68 | 271.27 | 94 |
| September 15, 2025 | 273.31 | 272.09 | 272.09 | 276.5 | 271.05 | 134 |
| September 12, 2025 | 276.07 | 274.93 | 275.55 | 277.82 | 274.24 | 21 |
| September 11, 2025 | 272.14 | 275.7 | 275.7 | 275.8 | 272.14 | 227 |