320.12
+2.6(+0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 28, 2025 | 317.8 | 320.13 | 320.13 | 322.31 | 317.52 | 1.8M |
| November 26, 2025 | 319.2 | 317.52 | 317.52 | 321.67 | 316.1 | 3.03M |
| November 25, 2025 | 317.77 | 319.55 | 319.55 | 321.52 | 315.57 | 3.77M |
| November 24, 2025 | 325 | 318.73 | 318.73 | 325.77 | 318.37 | 5.28M |
| November 21, 2025 | 313.57 | 324.19 | 324.19 | 327.75 | 311.58 | 4.83M |
| November 20, 2025 | 318.87 | 312.4 | 312.4 | 323.18 | 312.09 | 3.88M |
| November 19, 2025 | 323.18 | 318.11 | 318.11 | 323.36 | 315.18 | 3.74M |
| November 18, 2025 | 323.78 | 324.47 | 324.47 | 326.64 | 320.8 | 3.29M |
| November 17, 2025 | 331.11 | 325.07 | 325.07 | 332.38 | 324.43 | 3.3M |
| November 14, 2025 | 332.91 | 331.11 | 331.11 | 333.75 | 328.59 | 2.76M |
| November 13, 2025 | 335.01 | 333.6 | 333.6 | 340 | 332.8 | 3.08M |
| November 12, 2025 | 333.61 | 337.05 | 337.05 | 338.4 | 333.18 | 2.99M |
| November 11, 2025 | 329.17 | 333.27 | 333.27 | 333.88 | 329.13 | 1.98M |
| November 10, 2025 | 328 | 328.85 | 328.85 | 329.96 | 325 | 3.09M |
| November 07, 2025 | 325.83 | 326.95 | 326.95 | 331.01 | 323.03 | 4.11M |
| November 06, 2025 | 333 | 327.35 | 327.35 | 333.2 | 324.55 | 3.89M |
| November 05, 2025 | 332.61 | 335.53 | 335.53 | 336.72 | 331.24 | 2.51M |
| November 04, 2025 | 335.02 | 335.35 | 335.35 | 340.55 | 332.81 | 3.69M |
| November 03, 2025 | 340.31 | 337.47 | 337.47 | 342.46 | 332.88 | 3.92M |
| October 31, 2025 | 338.7 | 340.31 | 340.31 | 341.26 | 336.8 | 3.76M |
| October 30, 2025 | 338.2 | 339.24 | 339.24 | 344.7 | 333.1 | 4.37M |
| October 29, 2025 | 355.52 | 337.86 | 337.86 | 355.52 | 337.05 | 6.75M |
| October 28, 2025 | 360 | 359.91 | 359.91 | 363.7 | 357.8 | 3.01M |
| October 27, 2025 | 355.57 | 357.8 | 357.8 | 358.56 | 352.41 | 2.83M |
| October 24, 2025 | 357.21 | 353.52 | 353.52 | 358.1 | 353.29 | 2.02M |
| October 23, 2025 | 352.51 | 354.12 | 354.12 | 354.35 | 348.71 | 2.41M |
| October 22, 2025 | 355.48 | 354.09 | 354.09 | 360.19 | 352.87 | 3.44M |
| October 21, 2025 | 343.59 | 357.55 | 357.55 | 358.37 | 343.32 | 4.39M |
| October 20, 2025 | 334.64 | 343.4 | 343.4 | 344.2 | 334.25 | 3.9M |
| October 17, 2025 | 327.75 | 333.26 | 333.26 | 335.1 | 327.7 | 4.04M |
| October 16, 2025 | 333.86 | 329.23 | 329.23 | 336.65 | 327.5 | 4.57M |
| October 15, 2025 | 335.42 | 330.63 | 330.63 | 335.6 | 329.21 | 3.93M |
| October 14, 2025 | 335.22 | 335.94 | 335.94 | 338.82 | 332.72 | 3.04M |
| October 13, 2025 | 339.25 | 339.32 | 339.32 | 340.28 | 335.61 | 3.02M |
| October 10, 2025 | 347.91 | 337.51 | 337.51 | 348.72 | 336.94 | 4.28M |
| October 09, 2025 | 349.77 | 347.47 | 347.47 | 350.6 | 344.3 | 2.9M |
| October 08, 2025 | 350 | 348.77 | 348.77 | 354.05 | 347.52 | 3.29M |
| October 07, 2025 | 352.59 | 348.31 | 348.31 | 353.33 | 344.24 | 3.28M |
| October 06, 2025 | 346.93 | 350.14 | 350.14 | 357.34 | 342.04 | 5.34M |
| October 03, 2025 | 352 | 346.74 | 346.74 | 352.59 | 346.31 | 3.12M |
| October 02, 2025 | 343.76 | 351.48 | 351.48 | 351.73 | 342.42 | 3.96M |
| October 01, 2025 | 347.16 | 343.72 | 343.72 | 349.83 | 340.05 | 6.51M |
| September 30, 2025 | 360.54 | 352.75 | 352.75 | 362 | 349.9 | 5.36M |
| September 29, 2025 | 362.04 | 359.42 | 359.42 | 363.17 | 358.8 | 4.08M |
| September 26, 2025 | 353.71 | 360.37 | 360.37 | 360.72 | 352.78 | 3.07M |
| September 25, 2025 | 351.91 | 354.16 | 354.16 | 357 | 351.5 | 3.34M |
| September 24, 2025 | 355.6 | 353.27 | 353.27 | 355.6 | 347.8 | 6.14M |
| September 23, 2025 | 364.18 | 361.78 | 361.78 | 368.73 | 361.3 | 3.83M |
| September 22, 2025 | 364.16 | 364.08 | 364.08 | 365.38 | 359.36 | 4.71M |
| September 19, 2025 | 368.94 | 365.9 | 365.9 | 370.31 | 362.54 | 7.69M |
| September 18, 2025 | 366.86 | 367.46 | 367.46 | 370.86 | 365.85 | 4.75M |
| September 17, 2025 | 353.18 | 362.07 | 362.07 | 365 | 353.18 | 6.45M |
| September 16, 2025 | 350.16 | 352.73 | 352.73 | 356.94 | 348.32 | 6.7M |
| September 15, 2025 | 350.5 | 347.1 | 347.1 | 358 | 345.05 | 6.77M |
| September 12, 2025 | 361.1 | 349.36 | 349.36 | 366.5 | 341.61 | 14.15M |
| September 11, 2025 | 354.69 | 350.55 | 350.55 | 355.25 | 347.16 | 11.8M |
| September 10, 2025 | 356.29 | 350.16 | 350.16 | 359.19 | 348.12 | 4.47M |
| September 09, 2025 | 362.75 | 354.06 | 354.06 | 362.75 | 353.03 | 4.32M |
| September 08, 2025 | 348.86 | 358.66 | 358.66 | 358.82 | 343.59 | 5.04M |
| September 05, 2025 | 345.81 | 348.97 | 348.97 | 354.67 | 345.1 | 4.66M |