436.70
+1.75(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 434.9 | 434.95 | 434.95 | 435.8 | 434.9 | 139 |
| December 03, 2025 | 433.45 | 433.45 | 433.45 | 433.45 | 433.45 | 0 |
| December 02, 2025 | 433 | 431.75 | 431.75 | 433 | 431.75 | 24 |
| December 01, 2025 | 431.55 | 432.5 | 432.5 | 432.5 | 431.55 | 42 |
| November 28, 2025 | 431.9 | 433.05 | 433.05 | 433.05 | 431.9 | 2 |
| November 27, 2025 | 431.6 | 431.63 | 431.63 | 431.6 | 431.6 | 2 |
| November 26, 2025 | 429.05 | 431.88 | 431.88 | 431.88 | 429.05 | 26 |
| November 25, 2025 | 423.35 | 425.65 | 425.65 | 425.65 | 422.75 | 58 |
| November 24, 2025 | 419.75 | 423.8 | 423.8 | 423.8 | 419.75 | 73 |
| November 21, 2025 | 416.45 | 417.28 | 417.28 | 417.35 | 416.45 | 555 |
| November 20, 2025 | 426.3 | 423.98 | 423.98 | 428 | 423.98 | 72 |
| November 19, 2025 | 421.05 | 421.23 | 421.23 | 421.4 | 421.05 | 5 |
| November 18, 2025 | 422.64 | 421.53 | 421.53 | 422.64 | 419.05 | 78 |
| November 17, 2025 | 430.25 | 427.85 | 427.85 | 430.25 | 427.85 | 194 |
| November 14, 2025 | 427.75 | 430.78 | 430.78 | 430.78 | 427.75 | 160 |
| November 13, 2025 | 437.2 | 432.2 | 432.2 | 437.3 | 432.2 | 9 |
| November 12, 2025 | 436.95 | 435.95 | 435.95 | 436.95 | 435.95 | 13 |
| November 11, 2025 | 433.3 | 434 | 434 | 434.5 | 433.15 | 170 |
| November 10, 2025 | 431.05 | 430.95 | 430.95 | 432.5 | 430.6 | 150 |
| November 07, 2025 | 425.6 | 423.05 | 423.05 | 425.65 | 423.05 | 62 |
| November 06, 2025 | 430.95 | 427.68 | 427.68 | 430.95 | 427.68 | 49 |
| November 05, 2025 | 430.2 | 430.98 | 430.98 | 431.1 | 430.2 | 38 |
| November 04, 2025 | 436.25 | 431.25 | 431.25 | 436.25 | 429.4 | 256 |
| November 03, 2025 | 434.65 | 433.85 | 433.85 | 435.2 | 433.85 | 289 |
| October 31, 2025 | 434.7 | 433.3 | 433.3 | 434.7 | 433.3 | 1,256 |
| October 30, 2025 | 437 | 435.3 | 435.3 | 437 | 434.65 | 48 |
| October 29, 2025 | 438.15 | 438.4 | 438.4 | 438.4 | 438.05 | 19 |
| October 28, 2025 | 436.2 | 436.9 | 436.9 | 437.05 | 435.95 | 667 |
| October 27, 2025 | 435.7 | 435.7 | 435.7 | 435.7 | 435.7 | 0 |
| October 24, 2025 | 429.98 | 432.68 | 432.68 | 432.68 | 429.98 | 55 |
| October 23, 2025 | 427.2 | 428.7 | 428.7 | 428.7 | 427.2 | 428 |
| October 22, 2025 | 428.85 | 426.6 | 426.6 | 428.85 | 426.6 | 357 |
| October 21, 2025 | 429.45 | 429.05 | 429.05 | 429.45 | 428.95 | 448 |
| October 20, 2025 | 426.8 | 429.7 | 429.7 | 429.7 | 426.8 | 688 |
| October 17, 2025 | 421 | 422.68 | 422.68 | 424.85 | 421 | 225 |
| October 16, 2025 | 426.9 | 426.9 | 426.9 | 426.9 | 426.9 | 0 |
| October 15, 2025 | 426.75 | 426.75 | 426.75 | 426.75 | 426.75 | 0 |
| October 14, 2025 | 419.2 | 421.25 | 421.25 | 421.6 | 417.55 | 3,983 |
| October 13, 2025 | 422.5 | 422.78 | 422.78 | 423 | 421.55 | 380 |
| October 10, 2025 | 428.55 | 420.6 | 420.6 | 428.55 | 420.6 | 202 |
| October 09, 2025 | 430.05 | 427.75 | 427.75 | 430.05 | 427.75 | 38 |
| October 08, 2025 | 427.45 | 429.53 | 429.53 | 429.53 | 427.45 | 137 |
| October 07, 2025 | 429.05 | 427.9 | 427.9 | 429.7 | 427.9 | 626 |
| October 06, 2025 | 429.65 | 429.65 | 429.65 | 429.65 | 429.65 | 9 |
| October 03, 2025 | 428.45 | 429.28 | 429.28 | 429.5 | 428.45 | 468 |
| October 02, 2025 | 427.55 | 425.75 | 425.75 | 428.5 | 425.75 | 66 |
| October 01, 2025 | 425.1 | 425.15 | 425.15 | 425.15 | 425.1 | 51 |
| September 30, 2025 | 423 | 422 | 422 | 423.15 | 421.7 | 17,892 |
| September 29, 2025 | 424 | 423.25 | 423.25 | 424 | 423.25 | 404 |
| September 26, 2025 | 419.95 | 420.48 | 420.48 | 420.48 | 419.95 | 11 |
| September 25, 2025 | 422.1 | 419 | 419 | 422.1 | 419 | 1,585 |
| September 24, 2025 | 423.5 | 422.6 | 422.6 | 423.5 | 422.6 | 28 |
| September 23, 2025 | 425 | 425.05 | 425.05 | 425.5 | 424.9 | 464 |
| September 22, 2025 | 422.65 | 423.95 | 423.95 | 424.05 | 422.4 | 505 |
| September 19, 2025 | 421.5 | 421.9 | 421.9 | 423.15 | 421.5 | 1,667 |
| September 18, 2025 | 423.65 | 422.63 | 422.63 | 423.9 | 421 | 449 |
| September 17, 2025 | 420.95 | 420.95 | 420.95 | 421.85 | 420.8 | 780 |
| September 16, 2025 | 422.3 | 420.5 | 420.5 | 422.3 | 420.5 | 507 |
| September 15, 2025 | 419.35 | 421.15 | 421.15 | 421.15 | 419.35 | 265 |
| September 12, 2025 | 418.63 | 418.63 | 418.63 | 418.63 | 418.63 | 0 |