312.88
+3.04(+0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 313.01 | 312.88 | 312.88 | 314.51 | 311.15 | 953,311 |
| October 23, 2025 | 304 | 309.84 | 309.84 | 310.1 | 304 | 1.01M |
| October 22, 2025 | 309.82 | 308.15 | 308.15 | 311.28 | 305.12 | 1.47M |
| October 21, 2025 | 307.95 | 310.57 | 310.57 | 311.47 | 306.98 | 710,356 |
| October 20, 2025 | 305 | 307.95 | 307.95 | 308.08 | 304.32 | 885,207 |
| October 17, 2025 | 299.32 | 303.66 | 303.66 | 305.26 | 298.91 | 2.2M |
| October 16, 2025 | 307.76 | 299.82 | 299.82 | 308.87 | 298.8 | 1.07M |
| October 15, 2025 | 308.65 | 305.08 | 305.08 | 310 | 303.18 | 992,934 |
| October 14, 2025 | 304.58 | 306.59 | 306.59 | 308.46 | 303.11 | 1.34M |
| October 13, 2025 | 303.63 | 307.97 | 307.97 | 308.7 | 302.66 | 982,664 |
| October 10, 2025 | 309.08 | 303.5 | 303.5 | 312.29 | 302.43 | 1.48M |
| October 09, 2025 | 310.5 | 310.32 | 310.32 | 312.93 | 305.81 | 1.36M |
| October 08, 2025 | 315 | 311.41 | 311.41 | 315.82 | 309.16 | 1.43M |
| October 07, 2025 | 323.11 | 314.19 | 314.19 | 324 | 309.57 | 1.47M |
| October 06, 2025 | 322 | 323.43 | 323.43 | 326.2 | 320.13 | 1.57M |
| October 03, 2025 | 320.15 | 318.9 | 318.9 | 321.57 | 318.1 | 971,928 |
| October 02, 2025 | 314.83 | 320.91 | 320.91 | 321.57 | 314.36 | 1.37M |
| October 01, 2025 | 318.79 | 315.73 | 315.73 | 320.54 | 311.63 | 1.79M |
| September 30, 2025 | 322.23 | 317.67 | 317.67 | 322.23 | 314.84 | 1.16M |
| September 29, 2025 | 325 | 322.03 | 322.03 | 326.11 | 320.94 | 1.16M |
| September 26, 2025 | 320.17 | 322.88 | 322.88 | 323.44 | 319.39 | 850,800 |
| September 25, 2025 | 321.98 | 320.17 | 320.17 | 322.71 | 319.16 | 1.06M |
| September 24, 2025 | 325.49 | 323.52 | 323.67 | 326.35 | 322.45 | 1.08M |
| September 23, 2025 | 323.45 | 324.86 | 324.86 | 325.16 | 322.01 | 1.42M |
| September 22, 2025 | 321.39 | 324.39 | 324.39 | 326.47 | 318.67 | 1.7M |
| September 19, 2025 | 325.03 | 322.67 | 322.67 | 326.54 | 320.85 | 3.36M |
| September 18, 2025 | 321.48 | 323.04 | 323.04 | 326.71 | 319.82 | 1.79M |
| September 17, 2025 | 319.56 | 319.28 | 319.28 | 322.68 | 317.4 | 1.74M |
| September 16, 2025 | 320.88 | 318.51 | 318.51 | 321.02 | 316.17 | 1.17M |
| September 15, 2025 | 318.71 | 321.07 | 321.07 | 321.47 | 318.51 | 1.03M |
| September 12, 2025 | 324.54 | 319.05 | 319.05 | 324.63 | 318.76 | 1.08M |
| September 11, 2025 | 325.24 | 324.52 | 324.52 | 326.5 | 323.14 | 1.48M |
| September 10, 2025 | 325.37 | 323.8 | 323.8 | 325.5 | 321.97 | 1.32M |
| September 09, 2025 | 326.69 | 325.19 | 325.19 | 326.87 | 323.17 | 1.27M |
| September 08, 2025 | 326.88 | 326.79 | 326.79 | 329.09 | 324.42 | 1.79M |
| September 05, 2025 | 322.64 | 326.37 | 326.37 | 326.85 | 320.48 | 1.63M |
| September 04, 2025 | 318.58 | 319.93 | 319.93 | 320 | 312.6 | 1.42M |
| September 03, 2025 | 320.3 | 317.51 | 317.51 | 324.37 | 314.38 | 1.94M |
| September 02, 2025 | 313.02 | 319.16 | 319.16 | 319.47 | 312.65 | 2.67M |
| August 29, 2025 | 318 | 314.7 | 314.7 | 326.45 | 307.26 | 4.9M |
| August 28, 2025 | 288.66 | 288.49 | 288.49 | 294.49 | 287.79 | 4M |
| August 27, 2025 | 283.46 | 285.95 | 285.95 | 286.57 | 283.2 | 1.39M |
| August 26, 2025 | 285.34 | 282.45 | 282.45 | 286.67 | 281.75 | 1.92M |
| August 25, 2025 | 290.39 | 285.34 | 285.34 | 291.23 | 284.31 | 1.18M |
| August 22, 2025 | 286.5 | 290.23 | 290.23 | 291.3 | 285.28 | 1.12M |
| August 21, 2025 | 286.53 | 286.06 | 286.06 | 287.43 | 285.17 | 1.18M |
| August 20, 2025 | 289.89 | 288.63 | 288.63 | 290.05 | 286.73 | 1.06M |
| August 19, 2025 | 290.38 | 289.24 | 289.24 | 294.19 | 289.19 | 1.14M |
| August 18, 2025 | 287.19 | 289.65 | 289.65 | 290.3 | 286.67 | 936,455 |
| August 15, 2025 | 285.06 | 286.73 | 286.73 | 288.53 | 284.25 | 1.14M |
| August 14, 2025 | 286.07 | 283.75 | 283.75 | 287.08 | 282.67 | 1.41M |
| August 13, 2025 | 284.72 | 287.01 | 287.01 | 287.09 | 280.85 | 1.97M |
| August 12, 2025 | 285.11 | 283.03 | 283.03 | 286.46 | 280.39 | 2.35M |
| August 11, 2025 | 290.67 | 284.62 | 284.62 | 292.23 | 282.96 | 2.23M |
| August 08, 2025 | 293.02 | 290.68 | 290.68 | 294.54 | 289.22 | 1.54M |
| August 07, 2025 | 305.75 | 292.99 | 292.99 | 306.18 | 288.93 | 1.36M |
| August 06, 2025 | 300.83 | 305.18 | 305.18 | 305.33 | 300.15 | 1.16M |
| August 05, 2025 | 303.9 | 299.2 | 299.2 | 304.25 | 298.86 | 816,198 |
| August 04, 2025 | 299.25 | 302.5 | 302.5 | 302.91 | 298.99 | 933,678 |
| August 01, 2025 | 301.26 | 297.02 | 297.02 | 301.51 | 294.98 | 1.35M |