423.25
+2.775(+0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 416.1 | 419.03 | 419.03 | 419.03 | 416.1 | 1,379 |
| September 10, 2025 | 416.45 | 415.93 | 415.93 | 416.45 | 415.93 | 576 |
| September 09, 2025 | 414.35 | 413.5 | 413.5 | 414.35 | 413.5 | 1,472 |
| September 08, 2025 | 413 | 413.93 | 413.93 | 413.93 | 413 | 2,467 |
| September 05, 2025 | 410.7 | 411 | 411 | 411 | 410.7 | 48 |
| September 04, 2025 | 409.1 | 409.75 | 409.75 | 409.75 | 409.1 | 94 |
| September 03, 2025 | 408.35 | 408.1 | 408.1 | 408.45 | 408.1 | 2,951 |
| September 02, 2025 | 409 | 404.98 | 404.98 | 409 | 404.98 | 173 |
| September 01, 2025 | 410.15 | 410.43 | 410.43 | 410.43 | 410.15 | 200 |
| August 29, 2025 | 410.35 | 409.38 | 409.38 | 410.35 | 409.38 | 6 |
| August 28, 2025 | 410.65 | 410.93 | 410.93 | 410.93 | 410.65 | 6 |
| August 27, 2025 | 409.55 | 410.05 | 410.05 | 410.05 | 409.55 | 215 |
| August 26, 2025 | 408.85 | 408.85 | 408.85 | 408.85 | 408.85 | 1,177 |
| August 22, 2025 | 407.15 | 412.55 | 412.55 | 412.55 | 407.15 | 128 |
| August 21, 2025 | 406.45 | 406.45 | 406.45 | 406.45 | 406.45 | 0 |
| August 20, 2025 | 406.53 | 406.53 | 406.53 | 406.53 | 406.53 | 0 |
| August 19, 2025 | 409.39 | 409.05 | 409.05 | 409.79 | 409.05 | 427 |
| August 18, 2025 | 409.17 | 409.38 | 409.38 | 409.38 | 409.17 | 300 |
| August 15, 2025 | 410.8 | 409.78 | 409.78 | 410.8 | 409.78 | 19 |
| August 14, 2025 | 408.7 | 408.7 | 408.7 | 408.7 | 408.7 | 8 |
| August 13, 2025 | 409.73 | 409.73 | 409.73 | 409.73 | 409.73 | 0 |
| August 12, 2025 | 405.35 | 407.3 | 407.3 | 407.3 | 405.35 | 20 |
| August 11, 2025 | 404.53 | 404.53 | 404.53 | 404.53 | 404.53 | 0 |
| August 08, 2025 | 403.7 | 404.65 | 404.65 | 404.65 | 403.7 | 38 |
| August 07, 2025 | 402.35 | 402.35 | 402.35 | 402.35 | 402.35 | 0 |
| August 06, 2025 | 400.4 | 401.23 | 401.23 | 401.23 | 399.85 | 60 |
| August 05, 2025 | 400.8 | 398.73 | 398.73 | 400.8 | 398.73 | 13 |
| August 04, 2025 | 398.85 | 398.63 | 398.63 | 398.85 | 398.63 | 6 |
| August 01, 2025 | 395.6 | 393.58 | 393.58 | 396.5 | 393.5 | 122 |
| July 31, 2025 | 403.95 | 401.4 | 401.4 | 403.95 | 401.4 | 397 |
| July 30, 2025 | 403.05 | 401.78 | 401.78 | 403.05 | 401.78 | 313 |
| July 29, 2025 | 403.7 | 402.13 | 402.13 | 403.7 | 402.13 | 2 |
| July 28, 2025 | 403.45 | 403.45 | 403.45 | 403.45 | 403.45 | 408 |
| July 25, 2025 | 403.7 | 404.18 | 404.18 | 404.18 | 403.65 | 292 |
| July 24, 2025 | 405.03 | 405.03 | 405.03 | 405.03 | 405.03 | 0 |
| July 23, 2025 | 402.7 | 402.63 | 402.63 | 402.7 | 402.63 | 5 |
| July 22, 2025 | 399.05 | 399.33 | 399.33 | 399.5 | 399.05 | 23 |
| July 21, 2025 | 399.85 | 401.3 | 401.3 | 401.3 | 399.85 | 44 |
| July 18, 2025 | 399.13 | 398.98 | 398.98 | 400.15 | 398.98 | 203 |
| July 17, 2025 | 396.6 | 398.25 | 398.25 | 398.25 | 396.6 | 733 |
| July 16, 2025 | 394.95 | 395.55 | 395.55 | 395.55 | 394.95 | 607 |
| July 15, 2025 | 398.45 | 396.65 | 396.65 | 398.84 | 396.54 | 192 |
| July 14, 2025 | 395.74 | 396.9 | 396.9 | 396.9 | 395.74 | 50 |
| July 11, 2025 | 396.43 | 396.43 | 396.43 | 396.43 | 396.43 | 0 |
| July 10, 2025 | 397.95 | 398.18 | 398.18 | 398.18 | 397.7 | 115 |
| July 09, 2025 | 397.5 | 396.33 | 396.33 | 397.5 | 396.33 | 66 |
| July 08, 2025 | 394.9 | 394.9 | 394.9 | 394.9 | 394.9 | 0 |
| July 07, 2025 | 396.65 | 395.98 | 395.98 | 398.21 | 395.98 | 75,918 |