342.74
-3.86(-1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 344.07 | 346.6 | 346.6 | 348.31 | 344.06 | 2.06M |
| October 16, 2025 | 348.92 | 343.12 | 343.12 | 349.04 | 337.92 | 1.82M |
| October 15, 2025 | 357.49 | 355.8 | 355.8 | 359.97 | 353.93 | 1.09M |
| October 14, 2025 | 353.78 | 360.51 | 360.51 | 360.82 | 352.4 | 845,702 |
| October 13, 2025 | 357.11 | 353.36 | 353.36 | 359.56 | 351.87 | 728,750 |
| October 10, 2025 | 362.26 | 360.15 | 360.15 | 363.29 | 359.18 | 628,100 |
| October 09, 2025 | 365.6 | 360.42 | 360.42 | 367.25 | 359.92 | 692,525 |
| October 08, 2025 | 366.49 | 365.38 | 365.38 | 370.31 | 364.94 | 1.11M |
| October 07, 2025 | 366.25 | 366.93 | 366.93 | 369.68 | 364.33 | 852,908 |
| October 06, 2025 | 364.07 | 365.7 | 365.7 | 367 | 362.12 | 1.11M |
| October 03, 2025 | 359.95 | 363.81 | 363.81 | 365.98 | 359.49 | 666,900 |
| October 02, 2025 | 357.47 | 360.73 | 360.73 | 362.23 | 354.61 | 621,300 |
| October 01, 2025 | 355.15 | 360.13 | 360.13 | 360.14 | 353.31 | 1.44M |
| September 30, 2025 | 354.52 | 356.58 | 356.58 | 357.01 | 351.8 | 1.02M |
| September 29, 2025 | 355.01 | 354.62 | 354.62 | 356.62 | 352.56 | 1.06M |
| September 26, 2025 | 354.86 | 356.08 | 356.08 | 358.99 | 351.49 | 824,588 |
| September 25, 2025 | 355.46 | 351.64 | 351.64 | 356.74 | 349.15 | 1.29M |
| September 24, 2025 | 352.84 | 353.74 | 353.74 | 356.28 | 352.5 | 981,312 |
| September 23, 2025 | 353.4 | 353.07 | 353.07 | 356.58 | 349.33 | 1.76M |
| September 22, 2025 | 350.56 | 353.46 | 353.46 | 355.21 | 349.21 | 1.28M |
| September 19, 2025 | 354.19 | 351.32 | 351.32 | 355.4 | 348.64 | 3.73M |
| September 18, 2025 | 355.64 | 352.76 | 352.76 | 357.83 | 352.69 | 1.39M |
| September 17, 2025 | 357.97 | 358 | 358 | 361.24 | 355.22 | 1.43M |
| September 16, 2025 | 361.26 | 356.57 | 356.57 | 362.76 | 356.15 | 1.35M |
| September 15, 2025 | 371.9 | 363.8 | 363.8 | 373.6 | 363.2 | 933,800 |
| September 12, 2025 | 371.56 | 371.95 | 371.95 | 374.05 | 369.81 | 844,400 |
| September 11, 2025 | 366.09 | 372.25 | 372.25 | 372.39 | 364.79 | 1.61M |
| September 10, 2025 | 364.78 | 362.37 | 362.37 | 365.36 | 361.08 | 798,913 |
| September 09, 2025 | 369.93 | 366.38 | 366.38 | 370.48 | 365.86 | 1.02M |
| September 08, 2025 | 370.54 | 370.01 | 370.01 | 370.54 | 365.47 | 1.04M |
| September 05, 2025 | 372.24 | 370.54 | 370.54 | 375.64 | 368.04 | 706,079 |
| September 04, 2025 | 375.48 | 373.49 | 373.49 | 375.87 | 370.85 | 751,300 |
| September 03, 2025 | 372.68 | 374 | 374 | 375 | 368.27 | 1.22M |
| September 02, 2025 | 367.63 | 371.96 | 371.96 | 372.75 | 365.96 | 1.29M |
| August 29, 2025 | 367.85 | 367 | 367 | 368.56 | 365.79 | 774,627 |
| August 28, 2025 | 367.77 | 366.54 | 366.54 | 368.04 | 364.03 | 711,245 |
| August 27, 2025 | 369.9 | 368.37 | 368.37 | 371.09 | 368.02 | 931,628 |
| August 26, 2025 | 369.14 | 369 | 369 | 371.11 | 367.02 | 1.45M |
| August 25, 2025 | 374.11 | 370.94 | 370.94 | 376.69 | 370.73 | 1.03M |
| August 22, 2025 | 377.45 | 375.1 | 375.1 | 378.7 | 373.85 | 1.19M |
| August 21, 2025 | 372.5 | 375.27 | 375.27 | 375.77 | 371.17 | 1.13M |
| August 20, 2025 | 373.93 | 374 | 374 | 378.68 | 372.72 | 1.11M |
| August 19, 2025 | 367.09 | 372.86 | 372.86 | 373.36 | 366.24 | 1.11M |
| August 18, 2025 | 366.08 | 365.37 | 365.37 | 369.78 | 365.21 | 1.32M |
| August 15, 2025 | 367.2 | 367.01 | 367.01 | 370.7 | 365.21 | 1.18M |
| August 14, 2025 | 371.04 | 366.35 | 366.35 | 372.04 | 365.14 | 1.29M |
| August 13, 2025 | 366.81 | 370.92 | 370.92 | 372.46 | 365.59 | 1.32M |
| August 12, 2025 | 368.48 | 363.81 | 363.81 | 368.66 | 360.25 | 2.99M |
| August 11, 2025 | 366.95 | 368.09 | 368.09 | 370.34 | 365.46 | 1.27M |
| August 08, 2025 | 367 | 366.4 | 366.4 | 367.01 | 363.58 | 1.1M |
| August 07, 2025 | 363.71 | 365.03 | 365.03 | 366.66 | 361.25 | 1.84M |
| August 06, 2025 | 363.2 | 363.68 | 363.68 | 364.34 | 358.32 | 931,800 |
| August 05, 2025 | 360.79 | 361.6 | 361.6 | 364.13 | 359.78 | 1.2M |
| August 04, 2025 | 353.78 | 360.4 | 360.4 | 360.88 | 351.58 | 1.13M |
| August 01, 2025 | 356.68 | 353.46 | 353.46 | 356.68 | 351.44 | 1.64M |
| July 31, 2025 | 352.91 | 355.71 | 354.97 | 360.17 | 352.91 | 1.39M |
| July 30, 2025 | 356 | 355.34 | 354.6 | 359.53 | 353.73 | 1.53M |
| July 29, 2025 | 369.16 | 354.03 | 353.29 | 369.16 | 352.03 | 2.22M |
| July 28, 2025 | 371.3 | 369.16 | 368.39 | 373.55 | 367.57 | 1.5M |
| July 25, 2025 | 368.51 | 372.89 | 372.11 | 381 | 368.51 | 2.25M |