465.54
+26.6(+6.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 431.77 | 465.54 | 465.54 | 476.85 | 429.52 | 427,237 |
| October 28, 2025 | 436.48 | 438.94 | 438.94 | 440.95 | 432.49 | 229,600 |
| October 27, 2025 | 437.63 | 436.78 | 436.78 | 438.14 | 433.23 | 181,842 |
| October 24, 2025 | 436.1 | 436.62 | 436.62 | 439.09 | 432.66 | 168,603 |
| October 23, 2025 | 438.85 | 435.39 | 435.39 | 439 | 433.27 | 238,900 |
| October 22, 2025 | 440.83 | 439.3 | 439.3 | 445.06 | 435.35 | 153,214 |
| October 21, 2025 | 446.35 | 441 | 441 | 447.58 | 439.99 | 157,000 |
| October 20, 2025 | 441.97 | 444.95 | 444.95 | 445.78 | 436.6 | 155,700 |
| October 17, 2025 | 435.59 | 440.56 | 440.56 | 440.77 | 431.84 | 147,300 |
| October 16, 2025 | 434.11 | 430.92 | 430.92 | 437.48 | 429.77 | 264,400 |
| October 15, 2025 | 435.16 | 436.29 | 436.29 | 439.62 | 432.29 | 122,846 |
| October 14, 2025 | 429.07 | 437.13 | 437.13 | 437.8 | 429.07 | 133,709 |
| October 13, 2025 | 426.74 | 429.66 | 429.66 | 431.41 | 426.67 | 135,037 |
| October 10, 2025 | 432.17 | 430.02 | 430.02 | 432.17 | 426.84 | 181,100 |
| October 09, 2025 | 434.39 | 431.41 | 431.41 | 437 | 427.84 | 180,402 |
| October 08, 2025 | 437.49 | 434.96 | 434.96 | 439.71 | 433.3 | 169,419 |
| October 07, 2025 | 436.74 | 436.08 | 436.08 | 440.15 | 431.08 | 170,900 |
| October 06, 2025 | 444.96 | 435.38 | 435.38 | 444.96 | 432.55 | 222,200 |
| October 03, 2025 | 440.6 | 443.49 | 443.49 | 445.25 | 439.15 | 179,000 |
| October 02, 2025 | 440.38 | 442.04 | 442.04 | 445.4 | 437.23 | 240,800 |
| October 01, 2025 | 446.5 | 440.64 | 440.64 | 449.39 | 434.02 | 326,100 |
| September 30, 2025 | 453.33 | 447.74 | 447.74 | 454.38 | 443.87 | 327,846 |
| September 29, 2025 | 460.91 | 452.13 | 452.13 | 460.91 | 450.15 | 126,318 |
| September 26, 2025 | 452.07 | 462.23 | 462.23 | 462.94 | 452.07 | 122,243 |
| September 25, 2025 | 457.01 | 450.46 | 450.46 | 457.01 | 445.87 | 123,422 |
| September 24, 2025 | 452.96 | 456.98 | 456.98 | 462.19 | 449.82 | 151,100 |
| September 23, 2025 | 455.07 | 453.9 | 453.9 | 459.16 | 447.26 | 214,847 |
| September 22, 2025 | 451.96 | 455.91 | 455.91 | 456.44 | 450.11 | 131,604 |
| September 19, 2025 | 455.84 | 452.25 | 452.25 | 456.77 | 449.55 | 320,831 |
| September 18, 2025 | 456.68 | 458.25 | 458.25 | 462.99 | 452.03 | 219,349 |
| September 17, 2025 | 448.43 | 457.36 | 457.36 | 459.3 | 448.43 | 307,920 |
| September 16, 2025 | 441.44 | 447.63 | 447.63 | 447.98 | 441.44 | 153,355 |
| September 15, 2025 | 447.99 | 442.24 | 442.24 | 451.96 | 439.54 | 235,121 |
| September 12, 2025 | 456.27 | 446.4 | 446.4 | 462.47 | 445.48 | 160,251 |
| September 11, 2025 | 452.88 | 457.89 | 457.89 | 460.06 | 452.38 | 199,655 |
| September 10, 2025 | 455.01 | 450.7 | 450.7 | 460.11 | 449.71 | 237,200 |
| September 09, 2025 | 462.88 | 462.75 | 462.75 | 467.14 | 460.35 | 143,831 |
| September 08, 2025 | 464.84 | 463.78 | 463.78 | 470.67 | 461.99 | 184,365 |
| September 05, 2025 | 461.94 | 465.63 | 465.63 | 466.41 | 459.38 | 207,041 |
| September 04, 2025 | 459.52 | 459.7 | 459.42 | 462.86 | 455.81 | 159,734 |
| September 03, 2025 | 461.24 | 459.63 | 459.63 | 462.12 | 457.62 | 181,800 |
| September 02, 2025 | 470.49 | 464 | 464 | 474.89 | 461.5 | 297,744 |
| August 29, 2025 | 454.5 | 457.95 | 457.95 | 459.96 | 454.5 | 154,400 |
| August 28, 2025 | 455.43 | 451.9 | 451.9 | 455.43 | 447.68 | 174,900 |
| August 27, 2025 | 446.45 | 455.33 | 455.33 | 458.66 | 443.44 | 161,622 |
| August 26, 2025 | 452.9 | 446.26 | 446.26 | 457.14 | 445.14 | 213,143 |
| August 25, 2025 | 459.23 | 456 | 456 | 461.02 | 452.49 | 150,700 |
| August 22, 2025 | 455.98 | 459.05 | 459.05 | 465.14 | 455.98 | 164,600 |
| August 21, 2025 | 454.71 | 454.09 | 454.09 | 455.83 | 452.29 | 121,005 |
| August 20, 2025 | 457.39 | 455.6 | 455.6 | 464.09 | 453.99 | 125,704 |
| August 19, 2025 | 447 | 453.85 | 453.85 | 456.23 | 447 | 137,300 |
| August 18, 2025 | 445.97 | 444.83 | 444.83 | 448.08 | 443.92 | 157,409 |
| August 15, 2025 | 441.83 | 445.11 | 445.11 | 449.83 | 441.83 | 177,141 |
| August 14, 2025 | 449.64 | 443.87 | 443.87 | 449.65 | 442.31 | 171,863 |
| August 13, 2025 | 444.74 | 450.36 | 450.36 | 454.45 | 444 | 158,732 |
| August 12, 2025 | 431.53 | 443.14 | 443.14 | 443.14 | 431.53 | 166,036 |
| August 11, 2025 | 436 | 432.14 | 432.14 | 436.91 | 430 | 116,618 |
| August 08, 2025 | 434.57 | 435.33 | 434.73 | 437.85 | 434.1 | 149,123 |
| August 07, 2025 | 429.8 | 434.91 | 434.31 | 435.19 | 423.38 | 252,903 |
| August 06, 2025 | 426.95 | 428.91 | 428.32 | 429.05 | 424.01 | 182,715 |