336.09
-5.34(-1.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 340 | 336.09 | 336.09 | 342.2 | 333.41 | 1.56M |
| October 29, 2025 | 337.3 | 341.43 | 341.43 | 346.98 | 334 | 2.34M |
| October 28, 2025 | 339.01 | 341.3 | 341.3 | 348.08 | 327.17 | 3.22M |
| October 27, 2025 | 357.53 | 351.4 | 351.4 | 357.53 | 346 | 4.24M |
| October 24, 2025 | 339.76 | 345.1 | 345.1 | 351.13 | 339.76 | 1.86M |
| October 23, 2025 | 329.3 | 337.27 | 337.27 | 338.18 | 327.62 | 1.53M |
| October 22, 2025 | 333.44 | 330.51 | 330.51 | 336.5 | 326.16 | 2M |
| October 21, 2025 | 327.53 | 333.45 | 333.45 | 335.12 | 327.11 | 1.26M |
| October 20, 2025 | 327.79 | 329.64 | 329.64 | 331.12 | 326.39 | 1.46M |
| October 17, 2025 | 322.59 | 326.12 | 326.12 | 328.21 | 320 | 1.48M |
| October 16, 2025 | 326.18 | 324.25 | 324.25 | 327.05 | 320.08 | 1.79M |
| October 15, 2025 | 330.65 | 324.1 | 324.1 | 330.65 | 321.39 | 1.6M |
| October 14, 2025 | 324.5 | 325.75 | 325.75 | 329.85 | 318.02 | 1.6M |
| October 13, 2025 | 329.75 | 332.23 | 332.23 | 334.2 | 324.94 | 1.72M |
| October 10, 2025 | 348.1 | 327 | 327 | 350.26 | 325.86 | 2.16M |
| October 09, 2025 | 348.25 | 348.67 | 348.67 | 348.77 | 343.58 | 1.23M |
| October 08, 2025 | 346.07 | 350 | 350 | 354.26 | 346.07 | 1.29M |
| October 07, 2025 | 352.7 | 345.48 | 345.48 | 353.33 | 342.08 | 949,557 |
| October 06, 2025 | 350 | 353.36 | 353.36 | 354.85 | 350 | 1.44M |
| October 03, 2025 | 347.24 | 347.27 | 347.27 | 353.15 | 345 | 1.06M |
| October 02, 2025 | 354.55 | 347.24 | 347.24 | 355.14 | 346.35 | 1.65M |
| October 01, 2025 | 348.27 | 351.97 | 351.97 | 355.15 | 347.41 | 1.16M |
| September 30, 2025 | 349.2 | 351.26 | 351.26 | 352.05 | 346.92 | 1.2M |
| September 29, 2025 | 352.14 | 348.52 | 348.52 | 352.88 | 347.81 | 1.15M |
| September 26, 2025 | 349.92 | 350.11 | 350.11 | 351.09 | 346.99 | 1.3M |
| September 25, 2025 | 352.52 | 351.06 | 351.06 | 355.03 | 350.03 | 1.92M |
| September 24, 2025 | 366.71 | 356.96 | 356.96 | 366.71 | 355.8 | 1.66M |
| September 23, 2025 | 370.98 | 366.3 | 366.3 | 371.84 | 363.98 | 1.53M |
| September 22, 2025 | 370 | 373.37 | 373.37 | 373.9 | 364.7 | 1.62M |
| September 19, 2025 | 367.26 | 373.35 | 373.35 | 374.3 | 365.52 | 5.01M |
| September 18, 2025 | 359.5 | 364.88 | 364.88 | 366.05 | 356.43 | 1.76M |
| September 17, 2025 | 349.88 | 347.27 | 347.27 | 349.88 | 341.2 | 1.67M |
| September 16, 2025 | 350.17 | 349.01 | 349.01 | 352.57 | 347.95 | 1.46M |
| September 15, 2025 | 343.17 | 351.52 | 351.52 | 352 | 342.26 | 1.41M |
| September 12, 2025 | 353.47 | 343.48 | 343.48 | 355.07 | 342.09 | 1.62M |
| September 11, 2025 | 342.36 | 354.7 | 354.7 | 357.76 | 338.9 | 3.57M |
| September 10, 2025 | 348.5 | 338.53 | 338.53 | 348.53 | 326.35 | 5.84M |
| September 09, 2025 | 362 | 361.77 | 361.77 | 362.71 | 356.4 | 1.27M |
| September 08, 2025 | 353.67 | 360.64 | 360.64 | 361.36 | 353 | 1.77M |
| September 05, 2025 | 354 | 351.01 | 351.01 | 355.31 | 345.88 | 1.08M |
| September 04, 2025 | 346.93 | 349.33 | 349.33 | 350.12 | 344.43 | 905,658 |
| September 03, 2025 | 340.88 | 347.32 | 347.32 | 347.43 | 340.57 | 1.14M |
| September 02, 2025 | 343.95 | 342.81 | 342.81 | 346.86 | 340.67 | 1.2M |
| August 29, 2025 | 353.6 | 350.43 | 350.43 | 355.23 | 346.19 | 1.3M |
| August 28, 2025 | 347.72 | 354.29 | 354.29 | 355.49 | 347.72 | 1.08M |
| August 27, 2025 | 345 | 346.88 | 346.88 | 347.68 | 343.11 | 1.07M |
| August 26, 2025 | 344.14 | 344.03 | 344.03 | 345.56 | 343.14 | 1.72M |
| August 25, 2025 | 347 | 345.19 | 345.19 | 349.05 | 344.66 | 1.02M |
| August 22, 2025 | 348.54 | 349.63 | 349.63 | 354.96 | 346.79 | 1.2M |
| August 21, 2025 | 343.46 | 347.57 | 347.57 | 348.84 | 343.46 | 1.04M |
| August 20, 2025 | 346.2 | 345.45 | 345.45 | 346.44 | 339.62 | 1.78M |
| August 19, 2025 | 354 | 346.88 | 346.88 | 355.5 | 346.06 | 1.83M |
| August 18, 2025 | 349.29 | 356.25 | 356.25 | 356.91 | 348.06 | 1.5M |
| August 15, 2025 | 349.05 | 349.88 | 349.88 | 351.03 | 344.79 | 1.57M |
| August 14, 2025 | 348.33 | 348.92 | 348.92 | 350 | 346.28 | 1.22M |
| August 13, 2025 | 356.04 | 349.12 | 349.12 | 356.4 | 346.09 | 1.21M |
| August 12, 2025 | 349.09 | 353.61 | 353.61 | 353.66 | 345.48 | 1.26M |
| August 11, 2025 | 352.08 | 349.09 | 349.09 | 354.16 | 346.77 | 1.62M |
| August 08, 2025 | 356.43 | 352.06 | 352.06 | 357.59 | 351.5 | 1.37M |
| August 07, 2025 | 363.02 | 354.33 | 354.33 | 365.4 | 349.66 | 1.53M |