333.01
+2.375(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 04, 2025 | 342.24 | 344.31 | 344.31 | 344.41 | 331.5 | 4.92M |
| September 03, 2025 | 345.72 | 348.5 | 348.5 | 348.51 | 343.36 | 3.04M |
| September 02, 2025 | 350.24 | 345.63 | 345.63 | 352.71 | 341.28 | 4.23M |
| August 29, 2025 | 354 | 356.7 | 356.7 | 357.25 | 352.46 | 2.64M |
| August 28, 2025 | 357.63 | 353.96 | 353.96 | 358.26 | 349.11 | 3.8M |
| August 27, 2025 | 355.98 | 356.35 | 356.35 | 360.37 | 355.16 | 2.35M |
| August 26, 2025 | 363.03 | 354.91 | 354.91 | 363.23 | 353.7 | 4.07M |
| August 25, 2025 | 362.56 | 363.21 | 363.21 | 364.65 | 361.4 | 2.26M |
| August 22, 2025 | 355.8 | 362.09 | 362.09 | 362.65 | 354 | 3.06M |
| August 21, 2025 | 349.91 | 353.43 | 353.43 | 353.82 | 347 | 2.36M |
| August 20, 2025 | 361.68 | 353.43 | 353.43 | 363 | 353.2 | 3.73M |
| August 19, 2025 | 359.22 | 361.03 | 361.03 | 364.24 | 358.12 | 2.81M |
| August 18, 2025 | 355.68 | 357.24 | 357.24 | 358.39 | 353 | 2.92M |
| August 15, 2025 | 348.33 | 354.85 | 354.85 | 357.29 | 348 | 3.72M |
| August 14, 2025 | 349.5 | 348.58 | 348.58 | 351.56 | 346.1 | 3.75M |
| August 13, 2025 | 339.54 | 351.07 | 351.07 | 351.76 | 337.55 | 4.38M |
| August 12, 2025 | 333.52 | 338.43 | 338.43 | 338.76 | 330.04 | 3.57M |
| August 11, 2025 | 334.53 | 333.65 | 333.65 | 343.4 | 332.47 | 4.37M |
| August 08, 2025 | 338.68 | 341.05 | 341.05 | 341.57 | 336.37 | 3.51M |
| August 07, 2025 | 344.04 | 338.27 | 338.27 | 347.38 | 332.65 | 4.66M |
| August 06, 2025 | 341.65 | 345.62 | 345.62 | 345.66 | 339.19 | 3.35M |
| August 05, 2025 | 339.31 | 338.74 | 338.74 | 342.74 | 337.35 | 3.91M |
| August 04, 2025 | 351.16 | 338.85 | 338.85 | 351.21 | 338.04 | 6.45M |
| August 01, 2025 | 355.95 | 347.8 | 347.8 | 356.29 | 347.46 | 4.31M |
| July 31, 2025 | 362.26 | 357.69 | 357.69 | 362.5 | 354.27 | 4.51M |
| July 30, 2025 | 370.72 | 364 | 364 | 370.72 | 363.48 | 3.2M |
| July 29, 2025 | 370.45 | 370.7 | 370.7 | 376.16 | 369.71 | 4.23M |
| July 28, 2025 | 371.03 | 369.47 | 369.47 | 372.59 | 368.72 | 2.98M |
| July 25, 2025 | 372.31 | 370.74 | 370.74 | 372.41 | 369.51 | 2.05M |
| July 24, 2025 | 371.9 | 371.69 | 371.69 | 376 | 370.61 | 2.69M |
| July 23, 2025 | 373.49 | 372.46 | 372.46 | 373.99 | 369.26 | 1.99M |