417.74
+9.76(+2.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 410.93 | 417.74 | 417.74 | 418.54 | 409.79 | 708,628 |
| October 22, 2025 | 418.4 | 407.98 | 407.98 | 419.89 | 407.57 | 1.02M |
| October 21, 2025 | 412 | 417.97 | 417.97 | 421.58 | 410.91 | 1.11M |
| October 20, 2025 | 415.36 | 414.01 | 414.01 | 417.04 | 411.64 | 799,700 |
| October 17, 2025 | 418.4 | 411.83 | 411.83 | 422.69 | 405.82 | 1.74M |
| October 16, 2025 | 424.63 | 422.67 | 422.67 | 426.09 | 417.77 | 821,056 |
| October 15, 2025 | 421.47 | 423.39 | 423.39 | 425.68 | 416.27 | 863,700 |
| October 14, 2025 | 403.1 | 416.65 | 416.65 | 421.28 | 400.72 | 883,032 |
| October 13, 2025 | 420 | 409 | 409 | 420 | 408.25 | 1.08M |
| October 10, 2025 | 428.88 | 413.08 | 413.08 | 430.45 | 412.76 | 684,507 |
| October 09, 2025 | 434.65 | 426.69 | 426.69 | 436.59 | 423.5 | 595,356 |
| October 08, 2025 | 434.9 | 436.35 | 436.35 | 437.4 | 432.1 | 468,824 |
| October 07, 2025 | 437.52 | 434.17 | 434.17 | 439.31 | 430.79 | 822,300 |
| October 06, 2025 | 434.87 | 438.88 | 438.88 | 440.51 | 431.79 | 853,084 |
| October 03, 2025 | 432.52 | 432.8 | 432.8 | 437.66 | 429.17 | 931,500 |
| October 02, 2025 | 425.37 | 432.59 | 432.59 | 433 | 421.93 | 912,716 |
| October 01, 2025 | 419.93 | 424.65 | 424.65 | 427.98 | 418.65 | 694,000 |
| September 30, 2025 | 419.67 | 422.37 | 422.37 | 423.12 | 416.64 | 972,866 |
| September 29, 2025 | 420.85 | 419.43 | 419.43 | 421.04 | 415.2 | 878,200 |
| September 26, 2025 | 417.46 | 418.04 | 418.04 | 421 | 416.01 | 704,822 |
| September 25, 2025 | 413.53 | 414.04 | 414.04 | 415.68 | 410.22 | 848,512 |
| September 24, 2025 | 423.94 | 417.98 | 417.98 | 426.85 | 417.25 | 1.02M |
| September 23, 2025 | 427 | 424.16 | 424.16 | 432.5 | 423 | 818,849 |
| September 22, 2025 | 423.15 | 424.85 | 424.85 | 426.95 | 419.41 | 749,393 |
| September 19, 2025 | 426.43 | 423.64 | 423.64 | 427.13 | 420.62 | 1.59M |
| September 18, 2025 | 413.27 | 426.39 | 426.39 | 428.96 | 411.33 | 1.28M |
| September 17, 2025 | 417.3 | 411.78 | 411.78 | 420.75 | 407.96 | 1.05M |
| September 16, 2025 | 415 | 415.44 | 415.44 | 416.92 | 410.21 | 809,600 |
| September 15, 2025 | 411.71 | 414.2 | 414.2 | 415.3 | 409.12 | 881,000 |
| September 12, 2025 | 409 | 410.27 | 410.27 | 413.77 | 408.83 | 935,933 |
| September 11, 2025 | 405 | 411.03 | 411.03 | 413.66 | 402.87 | 875,556 |
| September 10, 2025 | 396.15 | 405.27 | 405.27 | 405.85 | 395.86 | 846,347 |
| September 09, 2025 | 396.68 | 394.78 | 394.78 | 396.68 | 390.11 | 510,676 |
| September 08, 2025 | 399.54 | 397.4 | 397.4 | 400.31 | 394.27 | 608,004 |
| September 05, 2025 | 403.99 | 399.85 | 399.85 | 405.29 | 397.15 | 864,151 |
| September 04, 2025 | 392.44 | 400.93 | 400.93 | 401.57 | 390.66 | 882,701 |
| September 03, 2025 | 394.73 | 392.13 | 392.13 | 398.08 | 389.52 | 680,568 |
| September 02, 2025 | 392.87 | 395.23 | 395.23 | 395.89 | 391.68 | 636,167 |
| August 29, 2025 | 399.05 | 398.44 | 398.44 | 401.73 | 395.29 | 593,500 |
| August 28, 2025 | 402.93 | 401.92 | 401.92 | 403.4 | 400.05 | 453,730 |
| August 27, 2025 | 396.5 | 401.4 | 401.4 | 402.83 | 396.5 | 533,066 |
| August 26, 2025 | 395.66 | 398.46 | 398.46 | 399.28 | 395.02 | 973,500 |
| August 25, 2025 | 401.2 | 396.1 | 396.1 | 403.41 | 395.77 | 495,646 |
| August 22, 2025 | 395.25 | 402.3 | 402.3 | 405.87 | 394.31 | 775,240 |
| August 21, 2025 | 394 | 394.2 | 392.2 | 396.73 | 391.38 | 736,515 |
| August 20, 2025 | 400.5 | 396.35 | 394.34 | 403.07 | 396 | 848,098 |
| August 19, 2025 | 403.41 | 402.21 | 400.17 | 407.86 | 400.66 | 618,265 |
| August 18, 2025 | 398.19 | 401.95 | 399.91 | 402.55 | 397.25 | 485,800 |
| August 15, 2025 | 404.95 | 399.42 | 399.42 | 405.08 | 397.51 | 701,354 |
| August 14, 2025 | 406.8 | 404.8 | 404.8 | 406.8 | 398.66 | 1.18M |
| August 13, 2025 | 399.4 | 406.8 | 406.8 | 408.38 | 395.83 | 983,808 |
| August 12, 2025 | 389.76 | 399.06 | 399.06 | 399.09 | 388.36 | 774,653 |
| August 11, 2025 | 392 | 388.31 | 388.31 | 392.93 | 386.3 | 839,880 |
| August 08, 2025 | 385.89 | 387.03 | 387.03 | 391.56 | 383.9 | 931,831 |
| August 07, 2025 | 385.94 | 384.61 | 384.61 | 387.53 | 379.41 | 1.28M |
| August 06, 2025 | 375.9 | 381.68 | 381.68 | 382.54 | 372 | 1.39M |
| August 05, 2025 | 375 | 373.23 | 373.23 | 387.87 | 364.14 | 1.9M |
| August 04, 2025 | 358.01 | 361.59 | 361.59 | 362.34 | 356.92 | 949,634 |
| August 01, 2025 | 360.63 | 355.84 | 355.84 | 361.49 | 354.68 | 882,046 |
| July 31, 2025 | 364.9 | 367.62 | 367.62 | 370.51 | 364.9 | 762,700 |