304.59
+1.93(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 303.71 | 304.59 | 304.59 | 321.8 | 300 | 53,889 |
| October 22, 2025 | 302.98 | 302.66 | 302.66 | 307.28 | 299 | 66,700 |
| October 21, 2025 | 302 | 300.6 | 300.6 | 303.01 | 298.81 | 102,426 |
| October 20, 2025 | 306.49 | 302.52 | 302.52 | 307.92 | 301.21 | 56,000 |
| October 17, 2025 | 301 | 303.99 | 303.99 | 304.4 | 298.44 | 129,826 |
| October 16, 2025 | 308 | 303.73 | 303.73 | 310.98 | 302.48 | 74,200 |
| October 15, 2025 | 308 | 306.74 | 306.74 | 309.94 | 306.44 | 56,300 |
| October 14, 2025 | 310.63 | 306.49 | 306.49 | 311.55 | 303.43 | 92,647 |
| October 13, 2025 | 315.67 | 311.46 | 311.46 | 317 | 310.94 | 48,500 |
| October 10, 2025 | 314.7 | 312.48 | 312.48 | 315.92 | 308.95 | 79,100 |
| October 09, 2025 | 322.31 | 314.57 | 314.57 | 322.98 | 313.13 | 67,900 |
| October 08, 2025 | 316.55 | 319.48 | 319.48 | 321.08 | 315.5 | 83,600 |
| October 07, 2025 | 320.12 | 313.95 | 313.95 | 320.12 | 313.76 | 68,833 |
| October 06, 2025 | 316 | 316.95 | 316.95 | 318.18 | 312.61 | 65,251 |
| October 03, 2025 | 318.95 | 316.12 | 316.12 | 321.36 | 314.05 | 79,100 |
| October 02, 2025 | 316.47 | 318.33 | 318.33 | 319.74 | 313 | 65,704 |
| October 01, 2025 | 324.91 | 313.78 | 313.78 | 328.52 | 313.76 | 96,800 |
| September 30, 2025 | 327.84 | 323.33 | 323.33 | 331.36 | 322.05 | 197,900 |
| September 29, 2025 | 333.5 | 325.21 | 325.21 | 335.3 | 324.53 | 96,606 |
| September 26, 2025 | 337.96 | 339.86 | 332.62 | 342 | 334.86 | 63,100 |
| September 25, 2025 | 330.22 | 336.35 | 329.19 | 342.07 | 330.22 | 87,000 |
| September 24, 2025 | 341.54 | 333.37 | 326.27 | 341.54 | 331.81 | 91,500 |
| September 23, 2025 | 342 | 343.23 | 335.92 | 344.31 | 338.34 | 82,000 |
| September 22, 2025 | 337.79 | 342.04 | 334.76 | 342.04 | 333.42 | 78,829 |
| September 19, 2025 | 339.88 | 335.75 | 335.75 | 341.14 | 335.75 | 65,900 |
| September 18, 2025 | 336.05 | 337.8 | 337.8 | 339.75 | 334.52 | 88,500 |
| September 17, 2025 | 341.05 | 337.7 | 337.7 | 341.1 | 332.5 | 169,505 |
| September 16, 2025 | 342.92 | 337.26 | 337.26 | 343.7 | 336.41 | 69,320 |
| September 15, 2025 | 346.5 | 343.19 | 343.19 | 347.22 | 340.37 | 162,915 |
| September 12, 2025 | 347.51 | 346.46 | 346.46 | 351.25 | 344.79 | 137,819 |
| September 11, 2025 | 337.25 | 346.48 | 346.48 | 349.26 | 337.23 | 82,191 |
| September 10, 2025 | 339.55 | 336.95 | 336.95 | 345.25 | 335.03 | 90,200 |
| September 09, 2025 | 336.3 | 340.98 | 340.98 | 344.1 | 336.3 | 108,700 |
| September 08, 2025 | 342.78 | 338.6 | 338.6 | 342.78 | 336.23 | 71,729 |
| September 05, 2025 | 336.42 | 339.05 | 339.05 | 344.05 | 333.81 | 142,738 |
| September 04, 2025 | 331.25 | 335.52 | 335.52 | 336.22 | 328.25 | 79,800 |
| September 03, 2025 | 330.64 | 331.66 | 331.66 | 333.93 | 329.42 | 77,135 |
| September 02, 2025 | 323.64 | 332.24 | 332.24 | 332.24 | 323.64 | 72,519 |
| August 29, 2025 | 326.12 | 325.71 | 325.71 | 329.92 | 325.46 | 93,700 |
| August 28, 2025 | 328.78 | 326.66 | 326.66 | 331.94 | 325.27 | 80,300 |
| August 27, 2025 | 325.69 | 328.8 | 328.8 | 328.8 | 320.55 | 85,639 |
| August 26, 2025 | 321.23 | 326.47 | 326.47 | 326.58 | 320.07 | 70,600 |
| August 25, 2025 | 328.98 | 322.97 | 322.97 | 329.07 | 322.07 | 103,600 |
| August 22, 2025 | 330.07 | 329.51 | 329.51 | 332.46 | 324.4 | 92,100 |
| August 21, 2025 | 324.22 | 329.5 | 329.5 | 329.8 | 322.26 | 105,120 |
| August 20, 2025 | 329.37 | 321.07 | 321.07 | 330 | 320.76 | 122,800 |
| August 19, 2025 | 324.9 | 327.39 | 327.39 | 329.28 | 323.88 | 113,816 |
| August 18, 2025 | 326.96 | 326.99 | 326.99 | 329.58 | 321.52 | 74,614 |
| August 15, 2025 | 319 | 327.3 | 327.3 | 327.7 | 319 | 47,700 |
| August 14, 2025 | 319.54 | 319.34 | 319.34 | 323.45 | 317 | 97,700 |
| August 13, 2025 | 325.98 | 322.03 | 322.03 | 328.9 | 321.9 | 92,900 |
| August 12, 2025 | 313.56 | 325.13 | 325.13 | 330.72 | 313.03 | 88,721 |
| August 11, 2025 | 311.33 | 312.83 | 312.83 | 314.08 | 310.76 | 62,900 |
| August 08, 2025 | 313 | 310.98 | 310.98 | 314.65 | 310.6 | 53,527 |
| August 07, 2025 | 316.44 | 311.62 | 311.62 | 316.44 | 310.96 | 52,643 |
| August 06, 2025 | 308.12 | 315.27 | 315.27 | 316.41 | 307.04 | 115,215 |
| August 05, 2025 | 302.74 | 308.11 | 308.11 | 308.11 | 302.73 | 88,830 |
| August 04, 2025 | 307.56 | 302.74 | 302.74 | 307.56 | 300.51 | 25,322 |
| August 01, 2025 | 301.32 | 304.03 | 304.03 | 305.56 | 299.35 | 29,002 |
| July 31, 2025 | 305.09 | 303.31 | 303.31 | 305.42 | 300.83 | 42,100 |