355.40
-5.65(-1.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 19, 2025 | 361.43 | 355.32 | 355.32 | 368.64 | 354.19 | 3.13M |
| December 18, 2025 | 351.99 | 361.05 | 361.05 | 371.24 | 348.78 | 3.75M |
| December 17, 2025 | 368.52 | 340.97 | 340.97 | 372 | 334.18 | 4.54M |
| December 16, 2025 | 355.5 | 365.63 | 365.63 | 368.18 | 350.33 | 2.34M |
| December 15, 2025 | 356.65 | 357.14 | 357.14 | 360.96 | 350.67 | 2.63M |
| December 12, 2025 | 379 | 352.13 | 352.13 | 380.78 | 351.22 | 3.17M |
| December 11, 2025 | 360.75 | 378.69 | 378.69 | 380 | 354.34 | 2.13M |
| December 10, 2025 | 358.55 | 362.07 | 362.07 | 363.52 | 346.4 | 1.94M |
| December 09, 2025 | 356.2 | 359.15 | 359.15 | 364.66 | 354.01 | 1.35M |
| December 08, 2025 | 362.77 | 357.67 | 357.67 | 364.25 | 354 | 1.64M |
| December 05, 2025 | 369.17 | 359.82 | 359.82 | 370.07 | 357.12 | 2.01M |
| December 04, 2025 | 360.98 | 368.62 | 368.62 | 374.45 | 358.5 | 2.03M |
| December 03, 2025 | 361.19 | 361.26 | 361.26 | 365.47 | 355.21 | 1.56M |
| December 02, 2025 | 362.54 | 363.67 | 363.67 | 368.71 | 358.95 | 1.92M |
| December 01, 2025 | 359.33 | 359.05 | 359.05 | 361.29 | 354 | 2.01M |
| November 28, 2025 | 362.14 | 364.36 | 364.36 | 366.16 | 359.89 | 1.07M |
| November 26, 2025 | 355.39 | 359.09 | 359.09 | 361.14 | 355 | 1.39M |
| November 25, 2025 | 353.4 | 351.6 | 351.6 | 355.54 | 339.34 | 1.64M |
| November 24, 2025 | 339.75 | 354.11 | 354.11 | 355.5 | 336.77 | 2.39M |
| November 21, 2025 | 343.03 | 338.11 | 338.11 | 344 | 330.86 | 2.85M |
| November 20, 2025 | 368.25 | 345.78 | 345.78 | 379.08 | 345.25 | 4.09M |
| November 19, 2025 | 344.28 | 357.48 | 357.48 | 362.72 | 342.93 | 3.31M |
| November 18, 2025 | 333.75 | 339.35 | 339.35 | 344.5 | 333.75 | 2.8M |
| November 17, 2025 | 336.69 | 338.67 | 338.67 | 347.99 | 334.08 | 2.13M |
| November 14, 2025 | 328.93 | 338.53 | 338.53 | 351.97 | 326.83 | 2.35M |
| November 13, 2025 | 350 | 335.74 | 335.74 | 350.68 | 333.66 | 3.25M |
| November 12, 2025 | 354.63 | 354.02 | 354.02 | 354.99 | 346.2 | 1.99M |
| November 11, 2025 | 359.62 | 351.67 | 351.67 | 363.56 | 348.43 | 1.83M |
| November 10, 2025 | 367.2 | 360.93 | 360.93 | 378.78 | 352.67 | 2.44M |
| November 07, 2025 | 335.68 | 358.39 | 358.39 | 359.03 | 332.38 | 5.77M |
| November 06, 2025 | 360.87 | 351.3 | 351.3 | 363.88 | 348.8 | 3.9M |
| November 05, 2025 | 364.5 | 363.25 | 363.25 | 370.98 | 357.06 | 2.89M |
| November 04, 2025 | 367.2 | 362.82 | 362.82 | 374.44 | 360.48 | 2.95M |
| November 03, 2025 | 380.92 | 377.71 | 377.71 | 384.98 | 375.16 | 2.5M |
| October 31, 2025 | 388 | 377 | 377 | 388.47 | 372.15 | 2.36M |
| October 30, 2025 | 397.15 | 382.48 | 382.48 | 400.98 | 381.99 | 2.21M |
| October 29, 2025 | 382.08 | 401.43 | 401.43 | 406.04 | 380.55 | 2.48M |
| October 28, 2025 | 397.03 | 384.95 | 384.95 | 401 | 375.5 | 2.82M |
| October 27, 2025 | 392.75 | 391.15 | 391.15 | 395.63 | 384.15 | 2.64M |
| October 24, 2025 | 376.43 | 389.19 | 389.19 | 391.12 | 373.6 | 3M |
| October 23, 2025 | 354 | 365.8 | 365.8 | 367.54 | 353.79 | 2.23M |
| October 22, 2025 | 362 | 350.06 | 350.06 | 362.94 | 343.47 | 3.49M |
| October 21, 2025 | 368.28 | 358.79 | 358.79 | 369.55 | 355.25 | 2.7M |
| October 20, 2025 | 395.94 | 370 | 370 | 398.5 | 368.13 | 3.07M |
| October 17, 2025 | 391.3 | 386.5 | 386.5 | 402.01 | 382.88 | 2.73M |
| October 16, 2025 | 406.84 | 396.53 | 396.53 | 411.69 | 394.72 | 2.99M |
| October 15, 2025 | 396.98 | 403.95 | 403.95 | 412.58 | 395.7 | 3.36M |
| October 14, 2025 | 374.7 | 389.56 | 389.56 | 395.14 | 366.16 | 2.98M |
| October 13, 2025 | 376.32 | 380.91 | 380.91 | 387 | 375.25 | 3.27M |
| October 10, 2025 | 382.32 | 368.49 | 368.49 | 392.12 | 367.77 | 2.96M |
| October 09, 2025 | 374.03 | 383.23 | 383.23 | 386.86 | 372.75 | 2.87M |
| October 08, 2025 | 368.81 | 371 | 371 | 376.5 | 363.71 | 3.22M |
| October 07, 2025 | 363.13 | 358.16 | 358.16 | 371.31 | 355.38 | 2.11M |
| October 06, 2025 | 367.63 | 364.1 | 364.1 | 368.5 | 353 | 2.16M |
| October 03, 2025 | 359.67 | 360 | 360 | 376.78 | 358.69 | 3.2M |
| October 02, 2025 | 352.25 | 357.46 | 357.46 | 357.68 | 343.21 | 2.16M |
| October 01, 2025 | 324.94 | 351.14 | 351.14 | 352.25 | 323.88 | 2.41M |
| September 30, 2025 | 334.92 | 329.07 | 329.07 | 336.78 | 327.21 | 2.15M |
| September 29, 2025 | 334.9 | 334.27 | 334.27 | 340.55 | 322.56 | 2.29M |
| September 26, 2025 | 328.51 | 331.34 | 331.34 | 332.84 | 326.44 | 983,670 |