328.49
+3.2558(+1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 327.4 | 328.49 | 328.49 | 330.9 | 324.12 | 4,621 |
| December 03, 2025 | 323.54 | 325.23 | 325.23 | 326.21 | 320.91 | 15,209 |
| December 02, 2025 | 322.75 | 324.29 | 324.29 | 325.95 | 318.16 | 4,433 |
| December 01, 2025 | 320.11 | 324.57 | 324.57 | 325.95 | 316.27 | 11,374 |
| November 28, 2025 | 318.75 | 321.62 | 321.62 | 322.32 | 317.53 | 3,158 |
| November 27, 2025 | 317.51 | 317.51 | 317.51 | 317.51 | 317.51 | 50 |
| November 26, 2025 | 320.99 | 318.34 | 318.34 | 321.22 | 316.17 | 11,303 |
| November 25, 2025 | 318.88 | 319.73 | 319.79 | 321.47 | 315.63 | 6,228 |
| November 24, 2025 | 325 | 321.77 | 321.78 | 326.59 | 320.02 | 3,602 |
| November 21, 2025 | 312.75 | 326.73 | 326.73 | 326.73 | 310.61 | 4,895 |
| November 20, 2025 | 319.85 | 315.37 | 315.37 | 323.18 | 313.12 | 8,008 |
| November 19, 2025 | 324.51 | 319.87 | 319.87 | 325.57 | 315.18 | 4,772 |
| November 18, 2025 | 324.02 | 325 | 325 | 326.51 | 320.92 | 3,025 |
| November 17, 2025 | 332.41 | 328.41 | 328.41 | 332.93 | 327 | 4,040 |
| November 14, 2025 | 333.24 | 331.44 | 331.44 | 334.13 | 328.82 | 3,021 |
| November 13, 2025 | 337.27 | 333.72 | 333.72 | 339.65 | 333.71 | 2,948 |
| November 12, 2025 | 333.02 | 338.23 | 338.23 | 338.3 | 333.02 | 4,791 |
| November 11, 2025 | 328.51 | 333.38 | 333.38 | 333.69 | 328 | 2,746 |
| November 10, 2025 | 330.12 | 328.22 | 328.22 | 331 | 325.01 | 8,416 |
| November 07, 2025 | 328.14 | 326.68 | 326.82 | 330.98 | 323.27 | 2,763 |
| November 06, 2025 | 334.3 | 326.55 | 326.72 | 336.41 | 325.91 | 6,650 |
| November 05, 2025 | 334.77 | 333.21 | 333.21 | 336.33 | 331.24 | 3,545 |
| November 04, 2025 | 334.66 | 334.53 | 334.53 | 340.12 | 332.91 | 6,123 |
| November 03, 2025 | 340.68 | 337.58 | 337.58 | 342.23 | 332.99 | 8,331 |
| October 31, 2025 | 339.17 | 339.39 | 339.39 | 340.99 | 337 | 4,944 |
| October 30, 2025 | 338.9 | 341.08 | 341.08 | 344.55 | 333.81 | 11,309 |
| October 29, 2025 | 358.37 | 338.17 | 338.17 | 364.05 | 337.08 | 21,486 |
| October 28, 2025 | 357.09 | 361.58 | 361.5 | 368 | 357 | 7,102 |
| October 27, 2025 | 359 | 356.23 | 356.23 | 359 | 352.54 | 2,822 |
| October 24, 2025 | 353 | 355.35 | 355.04 | 358.23 | 353 | 5,784 |
| October 23, 2025 | 355.4 | 351.48 | 351.48 | 356 | 348.94 | 3,749 |
| October 22, 2025 | 357.18 | 354.77 | 354.77 | 360.17 | 352.86 | 8,049 |
| October 21, 2025 | 344.52 | 357.03 | 357.03 | 357.68 | 341.39 | 12,777 |
| October 20, 2025 | 334.48 | 341.66 | 341.66 | 342.74 | 334.05 | 8,603 |
| October 17, 2025 | 329.08 | 330.36 | 332.94 | 333.23 | 322.92 | 4,898 |
| October 16, 2025 | 331.6 | 329.63 | 329.63 | 336.5 | 329.51 | 4,599 |
| October 15, 2025 | 337.16 | 330.22 | 330.22 | 337.5 | 329.12 | 5,845 |
| October 14, 2025 | 336 | 337.74 | 337.74 | 338.7 | 332.85 | 10,264 |
| October 13, 2025 | 341.89 | 337.55 | 337.55 | 343.09 | 335.61 | 13,187 |
| October 10, 2025 | 347.69 | 338.71 | 338.71 | 348.5 | 337.1 | 14,215 |
| October 09, 2025 | 348.94 | 344.76 | 344.76 | 350.4 | 344.61 | 2,055 |
| October 08, 2025 | 348.41 | 348.09 | 348.09 | 354.1 | 347.55 | 3,141 |
| October 07, 2025 | 349.34 | 347.2 | 347.2 | 352.59 | 344.36 | 8,583 |
| October 06, 2025 | 347.96 | 346.38 | 353.02 | 357.17 | 342.35 | 11,598 |
| October 03, 2025 | 351.8 | 349.75 | 347.54 | 353.56 | 347.54 | 12,730 |
| October 02, 2025 | 344.56 | 348.69 | 348.69 | 350.38 | 342.91 | 5,375 |
| October 01, 2025 | 349.4 | 342.82 | 342.82 | 350.79 | 340.09 | 17,922 |
| September 30, 2025 | 359.62 | 355.01 | 355.01 | 361.98 | 352.8 | 1,295 |
| September 29, 2025 | 361.92 | 362.25 | 362.25 | 363.97 | 359.16 | 2,589 |
| 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 |