338.06
+2.99(+0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 334.44 | 338.06 | 338.06 | 341.31 | 333.24 | 1.14M |
| December 09, 2025 | 336.26 | 335.07 | 335.07 | 338.04 | 333.46 | 994,336 |
| December 08, 2025 | 337.99 | 337.29 | 337.29 | 340.83 | 336.52 | 1.02M |
| December 05, 2025 | 338.43 | 337.53 | 337.53 | 341.04 | 336.16 | 1.33M |
| December 04, 2025 | 336.87 | 337.3 | 337.3 | 339.59 | 334.32 | 1.35M |
| December 03, 2025 | 315.8 | 336.11 | 336.11 | 338 | 315.68 | 2.68M |
| December 02, 2025 | 311.51 | 317.94 | 317.94 | 319.07 | 311.23 | 1.93M |
| December 01, 2025 | 312.64 | 309.62 | 309.62 | 313.05 | 306.83 | 1.74M |
| November 28, 2025 | 309.06 | 311.84 | 311.84 | 311.96 | 306.33 | 875,049 |
| November 26, 2025 | 307.05 | 306.35 | 306.35 | 308.18 | 304.03 | 1.4M |
| November 25, 2025 | 300.75 | 303.66 | 303.66 | 305.75 | 298.17 | 1.98M |
| November 24, 2025 | 303.37 | 304.47 | 304.47 | 305.72 | 299.65 | 3M |
| November 21, 2025 | 301.92 | 300.58 | 300.58 | 303.9 | 295.18 | 1.75M |
| November 20, 2025 | 312.15 | 302.14 | 302.14 | 316.71 | 301.63 | 1.57M |
| November 19, 2025 | 304.21 | 306.76 | 306.76 | 310.12 | 302.43 | 1.44M |
| November 18, 2025 | 307.73 | 303.21 | 303.21 | 310.34 | 302.14 | 2.03M |
| November 17, 2025 | 313.54 | 311.29 | 311.29 | 315.83 | 309.64 | 1.52M |
| November 14, 2025 | 311.85 | 314.93 | 314.93 | 319.65 | 310.65 | 1.36M |
| November 13, 2025 | 314.89 | 315.99 | 315.99 | 317.47 | 312.99 | 1.77M |
| November 12, 2025 | 320.93 | 315.54 | 315.54 | 321.63 | 314.76 | 1.65M |
| November 11, 2025 | 326.53 | 318.51 | 318.51 | 326.79 | 316.22 | 1.91M |
| November 10, 2025 | 326.56 | 328.94 | 328.94 | 330.84 | 323.32 | 2.01M |
| November 07, 2025 | 324.49 | 325.05 | 325.05 | 326.61 | 319.19 | 1.61M |
| November 06, 2025 | 324.94 | 324.45 | 324.45 | 327.26 | 318.57 | 3.18M |
| November 05, 2025 | 331.95 | 327.63 | 327.63 | 332.56 | 324.23 | 2.23M |
| November 04, 2025 | 330.06 | 333.22 | 333.22 | 336.06 | 325.59 | 3.05M |
| November 03, 2025 | 341.71 | 335.41 | 335.41 | 341.71 | 331 | 1.47M |
| October 31, 2025 | 338.73 | 338.69 | 338.69 | 340.73 | 336.29 | 1.32M |
| 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 |