356.60
-4.44(-1.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 359.57 | 356.6 | 356.6 | 362.98 | 355.78 | 231,957 |
October 16, 2025 | 367.73 | 361.04 | 360.87 | 369.58 | 358.75 | 164,900 |
October 15, 2025 | 366.49 | 365.95 | 365.78 | 372.64 | 360.05 | 239,700 |
October 14, 2025 | 354.97 | 362.58 | 362.41 | 366.57 | 351.93 | 251,400 |
October 13, 2025 | 351.41 | 359.63 | 359.46 | 361.42 | 348.23 | 260,371 |
October 10, 2025 | 361.55 | 347.78 | 347.78 | 364.71 | 347.01 | 474,057 |
October 09, 2025 | 362.42 | 360.66 | 360.66 | 365.22 | 359.04 | 302,123 |
October 08, 2025 | 347.65 | 360.65 | 360.65 | 362.02 | 345.32 | 390,546 |
October 07, 2025 | 351.36 | 346.86 | 346.86 | 356.38 | 344.03 | 276,601 |
October 06, 2025 | 355.17 | 351.24 | 351.24 | 355.66 | 349.88 | 301,500 |
October 03, 2025 | 358.82 | 352.95 | 352.95 | 360.95 | 352.55 | 260,415 |
October 02, 2025 | 365.3 | 356.14 | 356.14 | 369.48 | 354.65 | 520,060 |
October 01, 2025 | 365.75 | 363 | 363 | 375.67 | 352.3 | 947,439 |
September 30, 2025 | 338.94 | 344.39 | 344.39 | 347.32 | 338.79 | 730,500 |
September 29, 2025 | 341.31 | 339.11 | 339.11 | 343.18 | 332.15 | 373,300 |
September 26, 2025 | 335.31 | 338.64 | 338.64 | 340.41 | 330.07 | 257,100 |
September 25, 2025 | 337 | 334.23 | 334.23 | 339.68 | 331.77 | 348,209 |
September 24, 2025 | 340.35 | 340.93 | 340.93 | 342.2 | 337.85 | 211,600 |
September 23, 2025 | 342.64 | 338.45 | 338.45 | 349 | 336.97 | 326,537 |
September 22, 2025 | 338.1 | 339.07 | 339.07 | 341.02 | 334.98 | 198,705 |
September 19, 2025 | 344.27 | 336.69 | 336.69 | 344.71 | 335.75 | 622,030 |
September 18, 2025 | 341.42 | 344.52 | 344.52 | 346.31 | 340.37 | 208,600 |
September 17, 2025 | 341.83 | 339.7 | 339.7 | 348.62 | 337.5 | 250,000 |
September 16, 2025 | 341.65 | 341.25 | 341.25 | 342.86 | 337.67 | 229,317 |
September 15, 2025 | 338.89 | 340.71 | 340.71 | 342.62 | 335.5 | 156,800 |
September 12, 2025 | 338.5 | 336.06 | 336.06 | 342.72 | 335.82 | 303,947 |
September 11, 2025 | 331.67 | 339.44 | 339.44 | 340.33 | 328.92 | 244,100 |
September 10, 2025 | 328.62 | 330.31 | 330.31 | 335.37 | 325.85 | 275,852 |
September 09, 2025 | 336.77 | 328.41 | 328.41 | 336.77 | 328.29 | 325,648 |
September 08, 2025 | 339.44 | 337.47 | 337.47 | 339.88 | 334.66 | 146,617 |
September 05, 2025 | 340.73 | 338.33 | 338.33 | 345.3 | 334.63 | 148,243 |
September 04, 2025 | 333.95 | 339.4 | 339.4 | 339.66 | 328.95 | 149,400 |
September 03, 2025 | 333.26 | 332.37 | 332.37 | 335.28 | 328.64 | 132,814 |
September 02, 2025 | 330.68 | 333.28 | 333.28 | 333.78 | 327.18 | 302,700 |
August 29, 2025 | 329.37 | 326.47 | 326.47 | 330.02 | 323.91 | 231,500 |
August 28, 2025 | 335.89 | 329.43 | 329.43 | 339.07 | 327.53 | 187,788 |
August 27, 2025 | 331.28 | 333.85 | 333.85 | 340.66 | 330.56 | 289,500 |
August 26, 2025 | 326.49 | 333.03 | 333.03 | 333.62 | 324.87 | 448,401 |
August 25, 2025 | 325.62 | 326.27 | 326.27 | 328.69 | 324.78 | 138,723 |
August 22, 2025 | 316.73 | 326.69 | 326.69 | 328.39 | 314.63 | 144,300 |
August 21, 2025 | 313.52 | 314.29 | 314.29 | 315.78 | 311.86 | 125,029 |
August 20, 2025 | 318.75 | 314.02 | 314.02 | 319.44 | 311.24 | 283,700 |
August 19, 2025 | 318.96 | 320.01 | 320.01 | 323.14 | 318.96 | 180,900 |
August 18, 2025 | 314.74 | 319.38 | 319.38 | 320.22 | 313.93 | 285,000 |
August 15, 2025 | 318.51 | 313.81 | 313.81 | 320.19 | 313 | 271,211 |
August 14, 2025 | 324.34 | 319.62 | 319.62 | 325.44 | 317.69 | 249,145 |
August 13, 2025 | 324.12 | 327.8 | 327.8 | 329.42 | 321.33 | 204,700 |
August 12, 2025 | 314.71 | 322.73 | 322.73 | 323.35 | 313.47 | 205,612 |
August 11, 2025 | 308.6 | 313.21 | 313.21 | 314.36 | 307.82 | 299,900 |
August 08, 2025 | 306.28 | 307.08 | 307.08 | 307.88 | 304.42 | 157,400 |
August 07, 2025 | 311.83 | 304.83 | 304.83 | 312 | 302.3 | 200,200 |
August 06, 2025 | 310.66 | 308.03 | 308.03 | 312.96 | 304.44 | 248,252 |
August 05, 2025 | 310.54 | 311.4 | 311.4 | 312.37 | 305.63 | 364,126 |
August 04, 2025 | 307.45 | 310.35 | 310.35 | 311.85 | 306.96 | 302,400 |
August 01, 2025 | 305.26 | 304.83 | 304.83 | 307.76 | 299 | 299,000 |
July 31, 2025 | 313.65 | 311.35 | 311.35 | 319.54 | 309.6 | 216,621 |
July 30, 2025 | 312.52 | 315.36 | 315.36 | 319.24 | 311.99 | 452,331 |
July 29, 2025 | 313.63 | 310.82 | 310.82 | 318 | 308.97 | 387,700 |
July 28, 2025 | 302.75 | 312.51 | 312.51 | 313.55 | 302.6 | 531,400 |
July 25, 2025 | 298.67 | 301.9 | 301.9 | 301.9 | 296.01 | 228,200 |