343.05
+6.64(+1.97%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 07, 2025 | 336.86 | 336.41 | 336.41 | 338.11 | 326.58 | 16.31M |
October 06, 2025 | 335.81 | 335.49 | 335.49 | 344.13 | 334.56 | 16.01M |
October 03, 2025 | 341.5 | 338.37 | 338.37 | 344.4 | 335.74 | 14.75M |
October 02, 2025 | 347.61 | 338.18 | 338.18 | 347.61 | 335.25 | 19.92M |
October 01, 2025 | 328.15 | 333.39 | 333.39 | 337.95 | 324.5 | 21.07M |
September 30, 2025 | 330 | 329.91 | 329.91 | 331.05 | 324.73 | 20.01M |
September 29, 2025 | 336 | 327.9 | 327.9 | 341.05 | 327.55 | 21.34M |
September 26, 2025 | 337.53 | 334.53 | 334.53 | 339.08 | 330.58 | 15.36M |
September 25, 2025 | 332.99 | 336.1 | 336.1 | 338.06 | 327.3 | 19.97M |
September 24, 2025 | 339.76 | 339.31 | 339.31 | 340.08 | 333.81 | 19.68M |
September 23, 2025 | 340.24 | 338.94 | 338.94 | 345.22 | 337.02 | 20.87M |
September 22, 2025 | 342.49 | 338.79 | 338.79 | 346.67 | 338.01 | 25.75M |
September 19, 2025 | 344.65 | 344.94 | 344.94 | 346.27 | 336.43 | 41.17M |
September 18, 2025 | 350 | 345.35 | 345.35 | 350.7 | 343.79 | 24.63M |
September 17, 2025 | 358.85 | 346.17 | 346.17 | 359.93 | 341.5 | 38.5M |
September 16, 2025 | 365.43 | 360 | 360 | 365.69 | 356.99 | 20.89M |
September 15, 2025 | 359.87 | 364.09 | 364.09 | 365.5 | 356.34 | 21.79M |
September 12, 2025 | 362.91 | 359.87 | 359.87 | 364.39 | 357.16 | 30.41M |
September 11, 2025 | 371.18 | 359.63 | 359.63 | 374.23 | 358.76 | 29M |
September 10, 2025 | 351.52 | 369.57 | 369.57 | 372.97 | 350.55 | 51.09M |
September 09, 2025 | 349.55 | 336.67 | 336.67 | 350.98 | 335.87 | 25.04M |
September 08, 2025 | 342.75 | 345.65 | 345.65 | 354.17 | 341.25 | 42.07M |
September 05, 2025 | 355.84 | 334.89 | 334.89 | 356.24 | 331.44 | 78.25M |
September 04, 2025 | 305.06 | 306.1 | 306.1 | 308.78 | 302.25 | 21.99M |
September 03, 2025 | 302.29 | 302.39 | 302.39 | 304.45 | 296.4 | 18.41M |
September 02, 2025 | 289.34 | 298.24 | 298.24 | 298.71 | 287.17 | 19.69M |
August 29, 2025 | 307.01 | 297.39 | 297.39 | 307.01 | 293.66 | 21.48M |
August 28, 2025 | 302.93 | 308.65 | 308.65 | 311 | 302.33 | 18.91M |
August 27, 2025 | 297.53 | 300.25 | 300.25 | 301.18 | 293.78 | 13.63M |
August 26, 2025 | 294.35 | 298.01 | 298.01 | 300.25 | 293.99 | 25.65M |
August 25, 2025 | 292.81 | 294.23 | 294.23 | 298.4 | 291.71 | 15.12M |
August 22, 2025 | 291.75 | 294 | 294 | 300.09 | 289.01 | 16.3M |
August 21, 2025 | 290.06 | 289.6 | 289.6 | 292.39 | 286.17 | 14.95M |
August 20, 2025 | 295.46 | 291.17 | 291.17 | 295.49 | 281.87 | 23.6M |
August 19, 2025 | 302.42 | 294.91 | 294.91 | 302.9 | 292.39 | 20.15M |
August 18, 2025 | 302.7 | 305.76 | 305.76 | 306.17 | 299 | 14.72M |
August 15, 2025 | 311.03 | 306.34 | 306.34 | 311.5 | 299.76 | 22.81M |
August 14, 2025 | 307.01 | 311.23 | 311.23 | 314.17 | 307 | 15.72M |
August 13, 2025 | 316.75 | 309.09 | 309.09 | 317.35 | 304.75 | 17.37M |
August 12, 2025 | 306.63 | 312.83 | 312.83 | 313.44 | 304.67 | 17.62M |
August 11, 2025 | 305.05 | 303.9 | 303.9 | 308.31 | 301.29 | 12.4M |
August 08, 2025 | 304.05 | 304.97 | 304.97 | 307.87 | 302.55 | 12.4M |
August 07, 2025 | 306.17 | 303.76 | 303.76 | 310.34 | 299.88 | 16.32M |
August 06, 2025 | 292.9 | 301.67 | 301.67 | 302.81 | 291.9 | 16.98M |
August 05, 2025 | 297.81 | 292.93 | 292.93 | 301.2 | 291.45 | 17.47M |
August 04, 2025 | 292.2 | 297.72 | 297.72 | 298.48 | 291.4 | 16.95M |
August 01, 2025 | 286.54 | 288.64 | 288.64 | 292.64 | 281.61 | 21.38M |
July 31, 2025 | 302.8 | 293.7 | 293.7 | 306.95 | 290.23 | 25.12M |
July 30, 2025 | 297.15 | 302.62 | 302.62 | 303.26 | 295.8 | 16.45M |
July 29, 2025 | 297.5 | 297.42 | 297.42 | 302.19 | 294.87 | 18.89M |
July 28, 2025 | 292.46 | 294.3 | 294.3 | 295.39 | 288.07 | 13.26M |
July 25, 2025 | 288.07 | 290.18 | 290.18 | 292.59 | 287.27 | 11.9M |
July 24, 2025 | 289.71 | 288.71 | 288.71 | 291.2 | 283.5 | 16.37M |
July 23, 2025 | 276.78 | 283.69 | 283.69 | 284 | 273 | 20.56M |
July 22, 2025 | 287.65 | 278.59 | 278.59 | 288 | 276.43 | 16.56M |
July 21, 2025 | 283.96 | 288.21 | 288.21 | 290.54 | 283.63 | 17.73M |
July 18, 2025 | 287.11 | 283.34 | 283.34 | 287.53 | 281 | 14.92M |
July 17, 2025 | 281.14 | 286.45 | 286.45 | 288.28 | 279.91 | 17.19M |
July 16, 2025 | 280.11 | 280.81 | 280.81 | 281.44 | 275.67 | 14.77M |
July 15, 2025 | 279.81 | 280.94 | 280.94 | 283.36 | 277.85 | 17.92M |