356.39
+5.3(+1.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 348.74 | 356.39 | 356.39 | 367.82 | 348.35 | 613,222 |
| December 03, 2025 | 355.98 | 351.09 | 351.09 | 359.05 | 343.01 | 410,537 |
| December 02, 2025 | 365.76 | 357.48 | 357.48 | 373.17 | 355.17 | 349,104 |
| December 01, 2025 | 370.66 | 363.73 | 363.73 | 374.3 | 356.39 | 479,072 |
| November 28, 2025 | 384.99 | 395.2 | 395.2 | 396.54 | 380.91 | 127,646 |
| November 26, 2025 | 375.15 | 380.62 | 380.62 | 388.61 | 363.35 | 434,842 |
| November 25, 2025 | 367.47 | 373.29 | 373.29 | 374.69 | 360 | 208,400 |
| November 24, 2025 | 342.31 | 371.95 | 371.95 | 384.35 | 342.31 | 494,808 |
| November 21, 2025 | 345 | 335.33 | 335.33 | 353.58 | 322.22 | 474,893 |
| November 20, 2025 | 373.38 | 353.3 | 353.3 | 399.3 | 350.71 | 634,600 |
| November 19, 2025 | 351.1 | 358.72 | 358.72 | 366.46 | 347.5 | 332,635 |
| November 18, 2025 | 341 | 344.36 | 344.36 | 353.46 | 338.57 | 324,817 |
| November 17, 2025 | 351.86 | 346.35 | 346.35 | 364.59 | 341.3 | 237,600 |
| November 14, 2025 | 323.89 | 351.64 | 351.64 | 355.42 | 318.5 | 353,900 |
| November 13, 2025 | 360.19 | 335.1 | 335.1 | 364.73 | 332.51 | 493,639 |
| November 12, 2025 | 354 | 364.78 | 364.78 | 365.09 | 336.89 | 374,590 |
| November 11, 2025 | 333.32 | 347.88 | 347.88 | 349.22 | 330 | 277,397 |
| November 10, 2025 | 327.5 | 335.96 | 335.96 | 340.23 | 325 | 349,838 |
| November 07, 2025 | 305 | 311.58 | 311.58 | 318.51 | 290.04 | 365,408 |
| November 06, 2025 | 324 | 311.38 | 311.38 | 324 | 309.01 | 192,790 |
| November 05, 2025 | 303.38 | 324.93 | 324.93 | 331.01 | 303.38 | 323,399 |
| November 04, 2025 | 303.88 | 303.2 | 303.2 | 307.23 | 290 | 181,341 |
| November 03, 2025 | 308.8 | 310.41 | 310.41 | 311.35 | 302 | 220,966 |
| October 31, 2025 | 307.06 | 306.21 | 306.21 | 316.4 | 299.46 | 408,407 |
| October 30, 2025 | 286.84 | 298.33 | 298.33 | 298.76 | 280.65 | 368,191 |
| October 29, 2025 | 295.24 | 292.22 | 292.22 | 301 | 291.31 | 405,506 |
| October 28, 2025 | 295.43 | 292.46 | 292.46 | 296.79 | 286.46 | 207,126 |
| October 27, 2025 | 300.52 | 294.99 | 294.99 | 302.24 | 292.52 | 228,548 |
| October 24, 2025 | 283.82 | 296.55 | 296.55 | 300.91 | 283.27 | 336,103 |
| October 23, 2025 | 267.57 | 276.12 | 276.12 | 278 | 267.57 | 225,751 |
| October 22, 2025 | 283.03 | 267.62 | 267.12 | 283.03 | 257.62 | 592,378 |
| October 21, 2025 | 286.11 | 281 | 280.48 | 287.1 | 271 | 439,000 |
| October 20, 2025 | 290 | 290.27 | 289.73 | 300.5 | 288 | 262,400 |
| October 17, 2025 | 293.39 | 283.94 | 283.94 | 299.3 | 278.17 | 404,527 |
| October 16, 2025 | 317.02 | 296.39 | 296.39 | 320 | 295.21 | 394,000 |
| October 15, 2025 | 307.67 | 312.5 | 312.5 | 313.5 | 302.98 | 433,837 |
| October 14, 2025 | 287.49 | 300.72 | 300.72 | 301.31 | 283.29 | 463,967 |
| October 13, 2025 | 271.4 | 294.72 | 294.72 | 295.04 | 271.4 | 470,241 |
| October 10, 2025 | 276.84 | 256.15 | 256.15 | 279.69 | 255.6 | 349,688 |
| October 09, 2025 | 280.49 | 270.09 | 270.09 | 281.36 | 267.51 | 339,238 |
| October 08, 2025 | 270.92 | 281.67 | 281.67 | 282.2 | 269.24 | 271,658 |
| October 07, 2025 | 265.99 | 268.53 | 268.53 | 269 | 259.41 | 174,337 |
| October 06, 2025 | 266.77 | 263.53 | 263.53 | 272.48 | 262 | 233,793 |
| October 03, 2025 | 273 | 262.26 | 262.26 | 273 | 261 | 260,438 |
| October 02, 2025 | 280 | 271.34 | 271.34 | 283.35 | 263.63 | 316,513 |
| October 01, 2025 | 266.99 | 279.62 | 279.62 | 279.95 | 264.01 | 318,902 |
| September 30, 2025 | 272.25 | 270.05 | 270.05 | 273.18 | 263.8 | 277,800 |
| September 29, 2025 | 272.82 | 271.07 | 271.07 | 279 | 267.14 | 347,026 |
| September 26, 2025 | 260 | 266.73 | 266.73 | 266.9 | 260 | 281,200 |
| September 25, 2025 | 251.62 | 258.17 | 258.17 | 260.58 | 240.24 | 514,711 |
| September 24, 2025 | 266.09 | 260.56 | 260.56 | 268.91 | 258.31 | 220,024 |
| September 23, 2025 | 269.27 | 266.64 | 266.64 | 270.12 | 262.02 | 280,373 |
| September 22, 2025 | 256.4 | 268.34 | 268.34 | 269.35 | 255 | 300,023 |
| September 19, 2025 | 264.14 | 260.64 | 260.64 | 268 | 258.18 | 601,850 |
| September 18, 2025 | 242 | 259.58 | 259.58 | 262 | 240.62 | 542,900 |
| September 17, 2025 | 238.22 | 239.42 | 239.42 | 242.7 | 235.6 | 220,838 |
| September 16, 2025 | 238.85 | 238.22 | 238.22 | 241.03 | 234.34 | 211,029 |
| September 15, 2025 | 234.07 | 238.75 | 238.75 | 245 | 233 | 396,858 |
| September 12, 2025 | 231.58 | 230.31 | 230.31 | 234.14 | 227.79 | 305,600 |
| September 11, 2025 | 228.5 | 232.59 | 232.59 | 234 | 227.02 | 349,100 |