338.67
+4.7(+1.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 331.63 | 338.67 | 338.67 | 340.69 | 326.64 | 287,079 |
| October 22, 2025 | 329.01 | 333.97 | 333.97 | 337.78 | 327.85 | 573,598 |
| October 21, 2025 | 326.08 | 331.27 | 331.27 | 335.85 | 323.75 | 375,525 |
| October 20, 2025 | 312.99 | 321.9 | 321.9 | 322.54 | 305.32 | 199,100 |
| October 17, 2025 | 308.8 | 310.02 | 310.02 | 313.63 | 308.8 | 131,201 |
| October 16, 2025 | 312.5 | 312.39 | 312.39 | 322.29 | 309.21 | 270,378 |
| October 15, 2025 | 308.54 | 305.85 | 305.85 | 310.69 | 304.1 | 141,814 |
| October 14, 2025 | 298.87 | 305.05 | 305.05 | 309.59 | 298.87 | 134,200 |
| October 13, 2025 | 300.2 | 303.71 | 303.71 | 306.81 | 297.57 | 220,239 |
| October 10, 2025 | 300.48 | 297.72 | 297.72 | 302.31 | 292.56 | 170,700 |
| October 09, 2025 | 303.8 | 300.63 | 300.63 | 305.12 | 299.87 | 111,600 |
| October 08, 2025 | 294.81 | 302.83 | 302.83 | 304.91 | 294.81 | 217,300 |
| October 07, 2025 | 309.25 | 296.52 | 296.52 | 311.43 | 296.33 | 174,810 |
| October 06, 2025 | 304.44 | 309.17 | 309.17 | 309.68 | 300.98 | 195,200 |
| October 03, 2025 | 296.52 | 305.49 | 305.49 | 306.02 | 295.3 | 241,600 |
| October 02, 2025 | 298 | 294.24 | 294.24 | 301 | 294.07 | 177,465 |
| October 01, 2025 | 280.61 | 297.95 | 297.95 | 298.5 | 280.61 | 305,800 |
| September 30, 2025 | 270.6 | 280.39 | 280.39 | 280.97 | 268.39 | 177,827 |
| September 29, 2025 | 274.7 | 270.11 | 270.11 | 274.7 | 268.39 | 191,100 |
| September 26, 2025 | 272.74 | 271.36 | 271.36 | 274.29 | 268.39 | 211,846 |
| September 25, 2025 | 273.62 | 270.41 | 270.41 | 274.29 | 266.71 | 227,200 |
| September 24, 2025 | 281.86 | 276.62 | 276.62 | 282.93 | 274.08 | 232,204 |
| September 23, 2025 | 283.17 | 282.07 | 282.07 | 286.84 | 279 | 185,100 |
| September 22, 2025 | 283.31 | 283.36 | 283.36 | 284.58 | 278.88 | 195,100 |
| September 19, 2025 | 285.51 | 284.07 | 284.07 | 287.27 | 282.72 | 149,000 |
| September 18, 2025 | 283.25 | 286.49 | 286.49 | 288.15 | 281.19 | 176,400 |
| September 17, 2025 | 283 | 280.29 | 280.29 | 286.52 | 276.49 | 267,900 |
| September 16, 2025 | 280.21 | 282.26 | 282.26 | 284.33 | 277.82 | 188,718 |
| September 15, 2025 | 280.92 | 280.21 | 280.21 | 282.21 | 277.4 | 203,600 |
| September 12, 2025 | 284.55 | 280.34 | 280.34 | 285.45 | 278.64 | 242,400 |
| September 11, 2025 | 280.29 | 285.9 | 285.9 | 286.49 | 278.23 | 168,500 |
| September 10, 2025 | 284.88 | 276.91 | 276.91 | 287.94 | 276.52 | 230,130 |
| September 09, 2025 | 292.31 | 285.95 | 285.95 | 292.31 | 285.75 | 231,900 |
| September 08, 2025 | 293.44 | 290.38 | 290.38 | 293.44 | 286.37 | 192,612 |
| September 05, 2025 | 289.43 | 295.43 | 295.43 | 298 | 289.43 | 257,900 |
| September 04, 2025 | 286.83 | 289.43 | 289.43 | 290.72 | 278.77 | 187,700 |
| September 03, 2025 | 288.5 | 288.05 | 288.05 | 291.17 | 286.33 | 202,300 |
| September 02, 2025 | 293.83 | 290.71 | 290.71 | 296.4 | 286.89 | 215,809 |
| August 29, 2025 | 292.81 | 297.88 | 297.88 | 300.85 | 292.81 | 199,923 |
| August 28, 2025 | 290.75 | 293.67 | 293.67 | 294.63 | 288.98 | 189,617 |
| August 27, 2025 | 291.77 | 292.84 | 292.84 | 297.34 | 290.25 | 243,100 |
| August 26, 2025 | 298.3 | 296.6 | 296.6 | 299.89 | 295.87 | 191,700 |
| August 25, 2025 | 301.52 | 297.37 | 297.37 | 301.52 | 294.2 | 241,600 |
| August 22, 2025 | 289.46 | 303.82 | 303.82 | 308.44 | 287.31 | 783,334 |
| August 21, 2025 | 286.28 | 285.03 | 285.03 | 292 | 283.96 | 167,031 |
| August 20, 2025 | 287.92 | 288.16 | 288.16 | 290.77 | 285.98 | 129,100 |
| August 19, 2025 | 286.79 | 288.37 | 288.37 | 290.27 | 284.97 | 199,100 |
| August 18, 2025 | 285.28 | 284.65 | 284.65 | 287.2 | 282 | 163,800 |
| August 15, 2025 | 287.21 | 285.66 | 285.66 | 289.75 | 285.1 | 157,844 |
| August 14, 2025 | 284.53 | 287.21 | 287.21 | 287.26 | 280.64 | 132,041 |
| August 13, 2025 | 276.21 | 287.16 | 287.16 | 288 | 275.21 | 206,705 |
| August 12, 2025 | 264.79 | 274.76 | 274.76 | 275.01 | 264.33 | 243,125 |
| August 11, 2025 | 264.5 | 264.53 | 264.53 | 270.71 | 262.77 | 169,900 |
| August 08, 2025 | 265.11 | 264.21 | 264.21 | 266.2 | 262.05 | 211,847 |
| August 07, 2025 | 267.33 | 265.26 | 265.26 | 268.06 | 261.65 | 201,605 |
| August 06, 2025 | 265.53 | 264.32 | 264.32 | 268.12 | 262.11 | 313,145 |
| August 05, 2025 | 275.66 | 272.18 | 272.18 | 278.74 | 270.97 | 309,200 |
| August 04, 2025 | 284.01 | 276.8 | 276.8 | 285.58 | 268.39 | 530,933 |
| August 01, 2025 | 270.93 | 284.6 | 284.6 | 291.87 | 270.93 | 1.11M |
| July 31, 2025 | 244.61 | 241.95 | 241.95 | 251.11 | 241.07 | 337,109 |