353.16
-0.64(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 352.5 | 353.8 | 353.8 | 356.23 | 352.28 | 1.44M |
| December 24, 2025 | 352.21 | 352.98 | 352.98 | 354.75 | 351.11 | 1.17M |
| December 23, 2025 | 357.47 | 352.42 | 352.42 | 359.67 | 350.58 | 3.05M |
| December 22, 2025 | 355.75 | 357.53 | 357.53 | 359.57 | 354.7 | 2.95M |
| December 19, 2025 | 355.53 | 355.86 | 355.86 | 357.55 | 351.59 | 7.68M |
| December 18, 2025 | 355.87 | 355.81 | 355.81 | 358.34 | 351.36 | 3.35M |
| December 17, 2025 | 347.89 | 354.66 | 354.66 | 357.8 | 347.8 | 4.37M |
| December 16, 2025 | 350 | 347.89 | 347.89 | 355.86 | 345.43 | 4.12M |
| December 15, 2025 | 352.6 | 351.15 | 351.15 | 355 | 343.88 | 5.48M |
| December 12, 2025 | 351.54 | 356.43 | 356.43 | 362.71 | 349.09 | 5.48M |
| December 11, 2025 | 341.65 | 350.43 | 350.43 | 357 | 333.79 | 10.16M |
| December 10, 2025 | 342.13 | 343.13 | 343.13 | 347.92 | 340.57 | 6.79M |
| December 09, 2025 | 341.4 | 344.32 | 344.32 | 347.78 | 338.48 | 4.27M |
| December 08, 2025 | 347.45 | 339.12 | 339.12 | 348.48 | 338.06 | 4.29M |
| December 05, 2025 | 330.6 | 346.26 | 346.26 | 348.59 | 329.71 | 7.65M |
| December 04, 2025 | 328.57 | 328.73 | 328.73 | 330.89 | 324.12 | 3.59M |
| December 03, 2025 | 321.98 | 326.78 | 326.78 | 326.99 | 320.63 | 3.08M |
| December 02, 2025 | 321.62 | 322.81 | 322.81 | 325.96 | 318.08 | 3.96M |
| December 01, 2025 | 316.39 | 322.85 | 322.85 | 326.14 | 316.11 | 3.65M |
| 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 |