446.40
-3.18(-0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 453.05 | 446.4 | 446.4 | 453.05 | 442.51 | 813,000 |
| September 25, 2025 | 457.03 | 449.58 | 449.58 | 459 | 446.42 | 685,313 |
| September 24, 2025 | 454.35 | 458.37 | 458.37 | 462.69 | 450.97 | 976,000 |
| September 23, 2025 | 452.83 | 454.41 | 454.41 | 457.47 | 450.5 | 1.02M |
| September 22, 2025 | 453.56 | 458.92 | 458.92 | 462.88 | 450.23 | 971,800 |
| September 19, 2025 | 457.68 | 453.56 | 453.56 | 457.68 | 450.72 | 1.71M |
| September 18, 2025 | 454 | 452.17 | 452.17 | 456.94 | 443.75 | 1.06M |
| September 17, 2025 | 455.76 | 451.73 | 451.73 | 463.88 | 450.7 | 1.45M |
| September 16, 2025 | 465.14 | 461.24 | 461.24 | 467.28 | 457.99 | 563,236 |
| September 15, 2025 | 464.8 | 461.14 | 461.14 | 466.24 | 454.51 | 910,100 |
| September 12, 2025 | 468.29 | 465.89 | 465.89 | 475.69 | 465.48 | 630,800 |
| September 11, 2025 | 474.34 | 468.58 | 468.58 | 474.34 | 465.16 | 1.01M |
| September 10, 2025 | 478.5 | 469.31 | 469.31 | 480.05 | 461.47 | 1.82M |
| September 09, 2025 | 461.12 | 482.13 | 482.13 | 484.21 | 455.3 | 3.2M |
| September 08, 2025 | 457.31 | 455.03 | 455.03 | 463 | 452.85 | 926,000 |
| September 05, 2025 | 453.45 | 452 | 452 | 455.28 | 444.66 | 751,500 |
| September 04, 2025 | 449.43 | 453.54 | 453.54 | 458.3 | 447.11 | 714,300 |
| September 03, 2025 | 444.77 | 447.43 | 447.43 | 456.18 | 442.73 | 1.3M |
| September 02, 2025 | 445.84 | 447 | 447 | 454.5 | 441.5 | 1.07M |
| August 29, 2025 | 452.22 | 446.51 | 446.51 | 453.96 | 444.79 | 827,614 |
| August 28, 2025 | 452.01 | 452.33 | 452.33 | 457.29 | 451.12 | 641,007 |
| August 27, 2025 | 449.05 | 454.18 | 454.18 | 455.45 | 447.63 | 906,745 |
| August 26, 2025 | 451.5 | 451.2 | 451.2 | 451.5 | 444.25 | 1.18M |
| August 25, 2025 | 453.37 | 443.64 | 443.64 | 458.75 | 442.38 | 1.2M |
| August 22, 2025 | 469.17 | 454.38 | 454.38 | 469.81 | 454.2 | 1.08M |
| August 21, 2025 | 459.62 | 467.55 | 467.55 | 467.71 | 454.68 | 760,122 |
| August 20, 2025 | 459.34 | 458.31 | 458.31 | 466.31 | 456.06 | 1.22M |
| August 19, 2025 | 457 | 458.28 | 458.28 | 462.88 | 450.88 | 1.32M |
| August 18, 2025 | 450 | 456.87 | 456.87 | 457.92 | 447.1 | 1.61M |
| August 15, 2025 | 440.66 | 448.91 | 448.91 | 449.52 | 438.22 | 713,400 |
| August 14, 2025 | 433.59 | 442.73 | 442.73 | 443.98 | 428.99 | 1.26M |
| August 13, 2025 | 428.43 | 432.52 | 432.52 | 438.23 | 421.81 | 2.09M |
| August 12, 2025 | 434.58 | 429.93 | 429.93 | 437 | 428.3 | 1.51M |
| August 11, 2025 | 433.65 | 435 | 435 | 445.2 | 426.19 | 988,644 |
| August 08, 2025 | 435.1 | 438.93 | 438.93 | 439.36 | 427.66 | 901,300 |
| August 07, 2025 | 429.33 | 435.1 | 435.1 | 436.77 | 425.81 | 1.15M |
| August 06, 2025 | 418.76 | 428.14 | 428.14 | 428.69 | 415 | 1.18M |
| August 05, 2025 | 416.64 | 418.91 | 418.91 | 426.76 | 410.49 | 1.81M |
| August 04, 2025 | 406.65 | 419.56 | 419.56 | 422.64 | 398.91 | 1.46M |
| August 01, 2025 | 388.68 | 401.8 | 401.8 | 401.8 | 382.19 | 1.78M |
| July 31, 2025 | 350 | 392.24 | 392.24 | 402.43 | 350 | 3.35M |
| July 30, 2025 | 335 | 339.8 | 339.8 | 345.98 | 333.03 | 2.06M |
| July 29, 2025 | 328.92 | 330.55 | 330.55 | 331.06 | 323.74 | 862,500 |
| July 28, 2025 | 329 | 324.79 | 324.79 | 331.43 | 324.78 | 1.03M |
| July 25, 2025 | 331.5 | 328.81 | 328.81 | 331.5 | 324.55 | 666,700 |
| July 24, 2025 | 326.35 | 328 | 328 | 332.19 | 324.3 | 677,122 |
| July 23, 2025 | 325.28 | 325.64 | 325.64 | 329.34 | 322.3 | 912,200 |
| July 22, 2025 | 321.57 | 325.28 | 325.28 | 326.3 | 320.18 | 1.27M |
| July 21, 2025 | 324.98 | 320.52 | 320.52 | 328.7 | 320.26 | 744,530 |
| July 18, 2025 | 325.62 | 320.53 | 320.53 | 325.62 | 317.88 | 581,322 |
| July 17, 2025 | 321.2 | 324.69 | 324.69 | 329.87 | 321.06 | 744,600 |
| July 16, 2025 | 314.52 | 322.81 | 322.81 | 323.41 | 311.26 | 1.23M |
| July 15, 2025 | 316.9 | 311.12 | 311.12 | 316.9 | 309.57 | 927,335 |
| July 14, 2025 | 314.94 | 315.75 | 315.75 | 319.18 | 313.76 | 629,609 |
| July 11, 2025 | 321.12 | 314.94 | 314.94 | 321.12 | 312.96 | 1.08M |
| July 10, 2025 | 322.47 | 322.64 | 322.64 | 324.82 | 319.15 | 489,400 |
| July 09, 2025 | 316.87 | 320.87 | 320.87 | 322.68 | 313.74 | 1.04M |
| July 08, 2025 | 324.13 | 317.5 | 317.5 | 328.99 | 315.81 | 973,000 |
| July 07, 2025 | 328.24 | 324.13 | 324.13 | 328.24 | 314.1 | 1.29M |
| July 03, 2025 | 330 | 331.91 | 331.91 | 333.7 | 327.88 | 431,200 |