314.74
+4.29(+1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 313.08 | 310.45 | 310.45 | 314.98 | 306.53 | 695,019 |
| December 02, 2025 | 319 | 311.75 | 311.75 | 322.55 | 307.21 | 873,428 |
| December 01, 2025 | 314.08 | 316.55 | 316.55 | 319.23 | 310.01 | 801,716 |
| November 28, 2025 | 323.9 | 318.54 | 318.54 | 323.9 | 317.6 | 148,344 |
| November 26, 2025 | 324.02 | 318.97 | 318.97 | 326.02 | 318.25 | 621,800 |
| November 25, 2025 | 315.85 | 322.84 | 322.84 | 323.08 | 311.67 | 939,975 |
| November 24, 2025 | 307.5 | 315.49 | 315.49 | 318.81 | 304.26 | 963,805 |
| November 21, 2025 | 305.74 | 309.42 | 309.42 | 309.64 | 295 | 854,700 |
| November 20, 2025 | 330.8 | 305.39 | 305.39 | 332.07 | 304.22 | 874,282 |
| November 19, 2025 | 323.07 | 324.15 | 324.15 | 330 | 321.85 | 582,450 |
| November 18, 2025 | 329.59 | 322.52 | 322.52 | 333.21 | 318.66 | 975,451 |
| November 17, 2025 | 330.58 | 332.15 | 332.15 | 337.59 | 329.81 | 1.16M |
| November 14, 2025 | 315.73 | 330.5 | 330.5 | 335 | 312.74 | 982,926 |
| November 13, 2025 | 340 | 324.71 | 324.71 | 342.11 | 320.09 | 907,538 |
| November 12, 2025 | 323.17 | 332.01 | 332.01 | 332.25 | 322.87 | 631,912 |
| November 11, 2025 | 326.29 | 322.62 | 322.62 | 327 | 319.13 | 479,215 |
| November 10, 2025 | 330.5 | 327.37 | 327.37 | 338.08 | 322.68 | 621,424 |
| November 07, 2025 | 312.2 | 328 | 328 | 328.13 | 307.16 | 771,969 |
| November 06, 2025 | 315.96 | 315.78 | 315.78 | 321 | 313.46 | 617,695 |
| November 05, 2025 | 304.92 | 315.63 | 315.63 | 317.24 | 303.05 | 613,104 |
| November 04, 2025 | 304.12 | 306.48 | 306.48 | 311.49 | 302.13 | 479,623 |
| November 03, 2025 | 318.26 | 310.73 | 310.73 | 318.26 | 307.43 | 518,428 |
| October 31, 2025 | 320.41 | 315.9 | 315.9 | 323.51 | 314.9 | 439,629 |
| October 30, 2025 | 322.09 | 318.87 | 318.87 | 330.5 | 317.45 | 857,685 |
| October 29, 2025 | 311.26 | 323.48 | 323.48 | 325.7 | 308.56 | 865,680 |
| October 28, 2025 | 322.82 | 309.95 | 309.95 | 326.07 | 308.29 | 1.46M |
| October 27, 2025 | 318.26 | 318.53 | 318.53 | 322.15 | 311.88 | 1.24M |
| October 24, 2025 | 302.99 | 314.21 | 314.21 | 315.9 | 300.55 | 1.88M |
| October 23, 2025 | 267.62 | 300.27 | 300.27 | 307.72 | 262.25 | 3.93M |
| October 22, 2025 | 249.84 | 244.79 | 244.79 | 251.89 | 241.39 | 1.26M |
| October 21, 2025 | 240.47 | 249 | 249 | 249.61 | 240.47 | 1.04M |
| October 20, 2025 | 241.73 | 241.77 | 241.57 | 246.88 | 239.61 | 579,636 |
| October 17, 2025 | 235.39 | 238.23 | 238.23 | 239.17 | 233.78 | 596,900 |
| October 16, 2025 | 243.03 | 238.12 | 238.12 | 243.44 | 235.46 | 471,831 |
| October 15, 2025 | 244.71 | 242.18 | 242.18 | 247.92 | 240.75 | 528,900 |
| October 14, 2025 | 238.2 | 242.17 | 242.17 | 244.5 | 235.51 | 469,301 |
| October 13, 2025 | 243.43 | 241.99 | 241.99 | 247.42 | 240.64 | 812,956 |
| October 10, 2025 | 251.77 | 241.1 | 241.1 | 254.08 | 240.33 | 516,600 |
| October 09, 2025 | 260.91 | 250.8 | 250.8 | 262.11 | 250.04 | 952,700 |
| October 08, 2025 | 258 | 259.93 | 259.93 | 266.28 | 256.3 | 739,242 |
| October 07, 2025 | 253.65 | 256.27 | 256.27 | 256.71 | 247.21 | 736,950 |
| October 06, 2025 | 248.49 | 252.01 | 252.01 | 254.02 | 247.06 | 779,534 |
| October 03, 2025 | 249.11 | 247.52 | 247.52 | 249.11 | 243.64 | 692,446 |
| October 02, 2025 | 251.89 | 246.95 | 246.95 | 252.83 | 243.56 | 625,327 |
| October 01, 2025 | 246.81 | 251.48 | 251.48 | 251.96 | 243.35 | 662,560 |
| September 30, 2025 | 241.56 | 245.54 | 245.54 | 246.72 | 241.56 | 952,080 |
| September 29, 2025 | 251.72 | 241.29 | 241.29 | 255 | 236.81 | 933,741 |
| September 26, 2025 | 235.25 | 250.85 | 250.85 | 252.1 | 234.35 | 1.01M |
| September 25, 2025 | 230.77 | 232.4 | 232.4 | 235.63 | 228 | 878,300 |
| September 24, 2025 | 240.79 | 233.39 | 233.39 | 240.8 | 233.03 | 845,300 |
| September 23, 2025 | 241.96 | 238.99 | 238.99 | 242.29 | 233.37 | 1.14M |
| September 22, 2025 | 239.75 | 242.74 | 242.74 | 242.8 | 238.02 | 1.09M |
| September 19, 2025 | 247.1 | 239.83 | 239.83 | 247.13 | 237.93 | 3.77M |
| September 18, 2025 | 244 | 246.74 | 246.74 | 246.89 | 240.61 | 643,676 |
| September 17, 2025 | 241.5 | 243.84 | 243.84 | 251.48 | 239.46 | 887,928 |
| September 16, 2025 | 242.11 | 241.19 | 241.19 | 244.2 | 239.34 | 517,714 |
| September 15, 2025 | 241.05 | 241.4 | 241.4 | 244.22 | 240.1 | 636,700 |
| September 12, 2025 | 242.84 | 240.05 | 240.05 | 244.46 | 239.65 | 809,201 |
| September 11, 2025 | 247.37 | 243.18 | 243.18 | 248.67 | 241.65 | 940,700 |
| September 10, 2025 | 247.07 | 247.1 | 247.1 | 249.33 | 244.93 | 561,700 |