466.07
+1.7536(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 465.56 | 464.93 | 464.93 | 468 | 461.09 | 293 |
| October 22, 2025 | 460.45 | 464.32 | 464.32 | 472 | 460.45 | 314 |
| October 21, 2025 | 460 | 465.89 | 465.89 | 466.19 | 459.43 | 985 |
| October 20, 2025 | 457.61 | 462.53 | 462.53 | 463.7 | 455.86 | 460 |
| October 17, 2025 | 453.95 | 457.52 | 457.52 | 464 | 453.95 | 305 |
| October 16, 2025 | 449.5 | 454.04 | 454.04 | 454.2 | 445.81 | 164 |
| October 15, 2025 | 450.66 | 450.64 | 450.64 | 452.11 | 447.91 | 675 |
| October 14, 2025 | 439 | 448.53 | 448.53 | 448.73 | 434 | 206 |
| October 13, 2025 | 455.4 | 439.48 | 439.48 | 455.4 | 438.9 | 696 |
| October 10, 2025 | 457.13 | 445.29 | 445.29 | 460.02 | 442.89 | 24,215 |
| October 09, 2025 | 462.4 | 457 | 457 | 462.4 | 455.37 | 167 |
| October 08, 2025 | 458.97 | 464.13 | 464.13 | 465.14 | 456.89 | 1,592 |
| October 07, 2025 | 457.31 | 463.74 | 463.74 | 465.82 | 457.31 | 1,267 |
| October 06, 2025 | 465.2 | 457.08 | 457.08 | 465.2 | 457.08 | 2,304 |
| October 03, 2025 | 464 | 462.99 | 462.99 | 464.71 | 460.11 | 1,397 |
| October 02, 2025 | 454.06 | 459.05 | 459.05 | 462.28 | 451.76 | 253 |
| October 01, 2025 | 455.39 | 452.64 | 452.64 | 456 | 447.87 | 615 |
| September 30, 2025 | 464.5 | 457 | 457 | 464.5 | 455.05 | 756 |
| September 29, 2025 | 466.42 | 465.26 | 463.64 | 468.4 | 464.22 | 446 |
| September 26, 2025 | 470.49 | 464.25 | 465.43 | 470.86 | 464.25 | 4,986 |
| September 25, 2025 | 472.5 | 466.53 | 466.53 | 472.5 | 464 | 5,366 |
| September 24, 2025 | 474.65 | 472.29 | 472.29 | 476.76 | 469.45 | 2,168 |
| September 23, 2025 | 471.35 | 469.2 | 469.2 | 474.16 | 468.54 | 225 |
| September 22, 2025 | 469 | 466.39 | 466.39 | 471.97 | 465.1 | 579 |
| September 19, 2025 | 476 | 472.38 | 472.38 | 477.02 | 469.51 | 655 |
| September 18, 2025 | 475.71 | 477 | 477 | 477.5 | 467.25 | 1,742 |
| September 17, 2025 | 470.02 | 470.25 | 470.25 | 475.25 | 469.58 | 296 |
| September 16, 2025 | 472 | 469.2 | 469.2 | 475.31 | 467.8 | 260 |
| September 15, 2025 | 472.96 | 468.83 | 468.83 | 472.96 | 464.03 | 355 |
| September 12, 2025 | 475.41 | 471.63 | 471.63 | 475.41 | 469.76 | 227 |
| September 11, 2025 | 470.93 | 474.93 | 474.93 | 477.2 | 470.93 | 177 |
| September 10, 2025 | 474 | 474.97 | 474.97 | 478.45 | 472.95 | 339 |
| September 09, 2025 | 482.56 | 472.65 | 472.65 | 482.56 | 471.01 | 154 |
| September 08, 2025 | 473.87 | 476.38 | 476.38 | 476.78 | 472.71 | 964 |
| September 05, 2025 | 465 | 471.72 | 473.72 | 477.78 | 465 | 248 |
| September 04, 2025 | 470.08 | 468.78 | 468.78 | 471.05 | 467.05 | 274 |
| September 03, 2025 | 474 | 471.22 | 471.22 | 477.53 | 467.71 | 160 |
| September 02, 2025 | 472.88 | 480.33 | 480.33 | 480.87 | 470.18 | 215 |
| August 29, 2025 | 486 | 481.05 | 481.05 | 488.36 | 475.13 | 1,002 |
| August 28, 2025 | 495 | 491.98 | 491.98 | 495 | 490.27 | 352 |
| August 27, 2025 | 486.1 | 490.48 | 490.48 | 490.48 | 484.51 | 1,751 |
| August 26, 2025 | 488.96 | 483.57 | 483.57 | 490.26 | 480.72 | 301 |
| August 22, 2025 | 487.73 | 494.89 | 494.89 | 498.8 | 487.73 | 355 |
| August 21, 2025 | 490.45 | 486.27 | 486.27 | 491.5 | 485.34 | 651 |
| August 20, 2025 | 485 | 490.88 | 490.88 | 495.6 | 485 | 673 |
| August 19, 2025 | 492 | 489.73 | 489.73 | 498.49 | 489.73 | 656 |
| August 18, 2025 | 495 | 489.55 | 490.58 | 495 | 479.58 | 527 |
| August 15, 2025 | 480.98 | 489 | 489 | 490.63 | 474.22 | 331 |
| August 14, 2025 | 514 | 478.31 | 478.31 | 514 | 470.81 | 3,998 |
| August 13, 2025 | 506 | 509.99 | 509.99 | 512.42 | 501 | 104 |
| August 12, 2025 | 509.34 | 504.68 | 504.68 | 512.38 | 503.77 | 433 |
| August 11, 2025 | 514.32 | 511.79 | 511.79 | 515.37 | 504.6 | 414 |
| August 08, 2025 | 505.49 | 512.04 | 512.07 | 515.9 | 505.49 | 1,174 |
| August 07, 2025 | 509.5 | 511.2 | 511.2 | 514.03 | 505.91 | 209 |
| August 06, 2025 | 509.94 | 508.5 | 508.5 | 513.6 | 505.67 | 1,449 |
| August 05, 2025 | 512 | 508.26 | 508.26 | 512.2 | 505 | 588 |
| August 04, 2025 | 503.94 | 505.91 | 505.91 | 512.01 | 498.27 | 457 |
| August 01, 2025 | 520 | 518.77 | 518.77 | 520.55 | 507.81 | 3,359 |
| July 31, 2025 | 515.04 | 523.68 | 523.68 | 524.76 | 512.85 | 1,726 |
| July 30, 2025 | 509.11 | 511.75 | 511.75 | 513.76 | 508.52 | 132 |