357.99
+6.1509(+1.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 354.1 | 357.99 | 357.99 | 358.26 | 353 | 3,772 |
| September 25, 2025 | 352.52 | 351.84 | 351.84 | 357 | 350 | 3,543 |
| September 24, 2025 | 356.89 | 350.98 | 350.98 | 358 | 347.97 | 13,860 |
| September 23, 2025 | 363.71 | 363.26 | 363.26 | 368.49 | 362.49 | 2,444 |
| September 22, 2025 | 364.73 | 363.44 | 363.44 | 365.61 | 359.3 | 3,799 |
| September 19, 2025 | 368.03 | 365.26 | 365.26 | 370.37 | 362.61 | 8,795 |
| September 18, 2025 | 366.2 | 367.13 | 367.13 | 370.84 | 364 | 8,033 |
| September 17, 2025 | 352.05 | 362.45 | 362.45 | 364.9 | 352.05 | 10,650 |
| September 16, 2025 | 347.77 | 352.34 | 352.34 | 356.95 | 347.25 | 8,654 |
| September 15, 2025 | 350.39 | 348.09 | 348.09 | 357.85 | 346 | 47,965 |
| September 12, 2025 | 362.53 | 349.27 | 348.16 | 366.84 | 341.65 | 41,238 |
| September 11, 2025 | 352.45 | 349.31 | 349.31 | 360.9 | 347.17 | 22,191 |
| September 10, 2025 | 358.52 | 350.79 | 350.79 | 359.34 | 348.45 | 10,152 |
| September 09, 2025 | 360 | 353.68 | 353.68 | 364.7 | 353.37 | 6,401 |
| September 08, 2025 | 350.39 | 346.42 | 346.42 | 355.17 | 344.19 | 2,142 |
| September 05, 2025 | 344.5 | 346.7 | 348.72 | 354.67 | 342.85 | 6,818 |
| September 04, 2025 | 346.95 | 342.06 | 341.98 | 347.1 | 331.61 | 4,993 |
| September 03, 2025 | 345.07 | 345.97 | 345.97 | 347.64 | 343.67 | 2,958 |
| September 02, 2025 | 356.26 | 347.43 | 347.43 | 356.34 | 341.45 | 6,345 |
| August 29, 2025 | 355.19 | 355.26 | 355.08 | 357.15 | 349 | 2,190 |
| August 28, 2025 | 357.4 | 353.2 | 351.73 | 360 | 349.19 | 5,118 |
| August 27, 2025 | 355.65 | 356.12 | 356.12 | 360.4 | 354 | 5,249 |
| August 26, 2025 | 363.04 | 356.57 | 356.57 | 363.63 | 353.75 | 5,382 |
| August 22, 2025 | 354.08 | 360.62 | 360.62 | 361.86 | 352 | 1,598 |
| August 21, 2025 | 353.6 | 351.65 | 351.65 | 354.6 | 347 | 2,359 |
| August 20, 2025 | 359.88 | 356.02 | 356.02 | 363 | 354.01 | 3,358 |
| August 19, 2025 | 357.57 | 360.22 | 360.22 | 364.16 | 357 | 3,646 |
| August 18, 2025 | 355.99 | 356.81 | 356.81 | 358.45 | 352.83 | 3,067 |
| August 15, 2025 | 350.06 | 357.1 | 357.1 | 357.1 | 348.29 | 2,179 |
| August 14, 2025 | 352.25 | 349.16 | 349.16 | 353.43 | 346.03 | 8,159 |
| August 13, 2025 | 339 | 347.16 | 347.16 | 348.69 | 338.1 | 4,007 |
| August 12, 2025 | 334.04 | 337.05 | 337.05 | 338.37 | 330.05 | 4,532 |
| August 11, 2025 | 341.7 | 335.25 | 335.25 | 345.14 | 333 | 3,256 |
| August 08, 2025 | 339.03 | 340.4 | 340.24 | 341.46 | 336.3 | 2,089 |
| August 07, 2025 | 345.44 | 333.05 | 333.05 | 348.86 | 332.86 | 11,797 |
| August 06, 2025 | 339.95 | 343.58 | 343.57 | 344.07 | 339 | 2,641 |
| August 05, 2025 | 340 | 341.18 | 341.18 | 342.76 | 337 | 5,521 |
| August 04, 2025 | 348.69 | 347.85 | 347.85 | 353 | 338.66 | 5,116 |
| August 01, 2025 | 358.36 | 350.63 | 350.63 | 360 | 349.43 | 2,568 |
| July 31, 2025 | 363.48 | 359.33 | 359.33 | 365.58 | 354.27 | 3,087 |
| July 30, 2025 | 371 | 370.3 | 370.3 | 374.95 | 365.05 | 1,376 |
| July 29, 2025 | 370.05 | 373.88 | 373.88 | 376.04 | 369.12 | 3,070 |
| July 28, 2025 | 372 | 369.29 | 371.22 | 372.3 | 369.17 | 1,325 |
| July 25, 2025 | 371.96 | 371.83 | 370.88 | 372.6 | 369.75 | 1,108 |
| July 24, 2025 | 371.95 | 373.22 | 373.22 | 375.99 | 370.9 | 3,581 |
| July 23, 2025 | 374 | 372.63 | 372.63 | 374 | 369.55 | 4,067 |
| July 22, 2025 | 367.68 | 372.75 | 372.75 | 373.96 | 367.68 | 2,863 |
| July 21, 2025 | 366.2 | 365.69 | 365.31 | 368 | 363.66 | 12,718 |
| July 18, 2025 | 367 | 366.35 | 366.35 | 367.73 | 364 | 25,317 |
| July 17, 2025 | 362.5 | 365.79 | 365.79 | 366.26 | 359.92 | 1,541 |
| July 16, 2025 | 363.72 | 361.43 | 361.43 | 365.55 | 358.9 | 1,813 |
| July 15, 2025 | 367.65 | 365.62 | 365.62 | 368.33 | 363.96 | 5,487 |
| July 14, 2025 | 363.72 | 365.86 | 365.86 | 366 | 360.74 | 1,516 |
| July 11, 2025 | 370.95 | 367.13 | 367.13 | 371.19 | 363.69 | 94,772 |
| July 10, 2025 | 373.7 | 367.64 | 367.64 | 373.7 | 365.83 | 1,304 |
| July 09, 2025 | 382.34 | 371.79 | 371.79 | 384.75 | 370.97 | 12,611 |
| July 08, 2025 | 377.23 | 381.28 | 381.28 | 386.36 | 377.23 | 2,045 |
| July 07, 2025 | 380.41 | 376.5 | 376.5 | 382.05 | 376.5 | 1,428 |
| July 03, 2025 | 378.67 | 380.82 | 380.82 | 382.64 | 377.81 | 7,722 |
| July 02, 2025 | 389.66 | 375.53 | 375.53 | 390.01 | 372.73 | 6,338 |