369.29
-2.09(-0.56%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 372.09 | 369.29 | 369.29 | 373 | 360.33 | 1.9M |
September 25, 2025 | 360.17 | 371.38 | 371.38 | 378.5 | 355 | 3.07M |
September 24, 2025 | 379.3 | 374.81 | 374.81 | 379.79 | 368.66 | 1.64M |
September 23, 2025 | 390.12 | 378.1 | 378.1 | 394.41 | 376.38 | 3.13M |
September 22, 2025 | 387.84 | 390.85 | 390.85 | 392.93 | 384 | 1.7M |
September 19, 2025 | 381.54 | 391.89 | 391.89 | 392.99 | 380.9 | 5.32M |
September 18, 2025 | 381.78 | 378.16 | 378.16 | 396.96 | 376.61 | 2.9M |
September 17, 2025 | 366.62 | 377.94 | 377.94 | 379.75 | 366.62 | 2.63M |
September 16, 2025 | 365.25 | 364.59 | 364.59 | 367.08 | 359.38 | 1.18M |
September 15, 2025 | 363.35 | 365.35 | 365.35 | 369.45 | 360.56 | 1.47M |
September 12, 2025 | 352.68 | 361.77 | 361.77 | 370.54 | 349.07 | 2.82M |
September 11, 2025 | 367.73 | 354.24 | 354.24 | 367.73 | 352.63 | 3.17M |
September 10, 2025 | 376.8 | 365.12 | 365.12 | 381.89 | 363.03 | 2.66M |
September 09, 2025 | 373.31 | 375 | 375 | 376.19 | 368.4 | 2.03M |
September 08, 2025 | 371 | 372.21 | 372.21 | 378.32 | 364.5 | 1.7M |
September 05, 2025 | 374.99 | 368.88 | 368.88 | 377.24 | 356.48 | 2.21M |
September 04, 2025 | 364.38 | 370.17 | 370.17 | 372.04 | 358.12 | 1.22M |
September 03, 2025 | 367.32 | 362.32 | 362.32 | 371.58 | 359.94 | 1.47M |
September 02, 2025 | 362.04 | 366.39 | 366.39 | 369.31 | 354.1 | 2.13M |
August 29, 2025 | 377 | 371.92 | 371.92 | 378.54 | 366.22 | 1.79M |
August 28, 2025 | 370.01 | 377.38 | 377.38 | 377.38 | 369.92 | 1.48M |
August 27, 2025 | 370 | 367.35 | 367.35 | 373.98 | 367.35 | 1.52M |
August 26, 2025 | 362 | 372.2 | 372.2 | 372.4 | 357.8 | 2.29M |
August 25, 2025 | 354.39 | 362.12 | 362.12 | 368.38 | 353 | 3.49M |
August 22, 2025 | 340.14 | 357.81 | 357.81 | 362.86 | 336.62 | 3.47M |
August 21, 2025 | 335 | 339.07 | 339.07 | 341.46 | 331.5 | 1.45M |
August 20, 2025 | 327 | 338.61 | 338.61 | 341.54 | 318.17 | 4.09M |
August 19, 2025 | 359.16 | 344.24 | 344.24 | 361.14 | 342.3 | 2.02M |
August 18, 2025 | 350.36 | 359.46 | 359.46 | 363.5 | 350 | 2.65M |
August 15, 2025 | 344.16 | 349.99 | 349.99 | 351.54 | 338.47 | 3.65M |
August 14, 2025 | 346.45 | 342.59 | 342.59 | 348.87 | 340.65 | 1.75M |
August 13, 2025 | 347.79 | 349.87 | 349.87 | 351.49 | 343.4 | 2.33M |
August 12, 2025 | 352 | 345.11 | 345.11 | 354.5 | 335.16 | 2.75M |
August 11, 2025 | 347.8 | 345.25 | 345.25 | 349.4 | 339.11 | 2.26M |
August 08, 2025 | 356.73 | 347.56 | 347.56 | 357.23 | 341.35 | 2.82M |
August 07, 2025 | 362.84 | 357.75 | 357.75 | 368.37 | 351.46 | 2.18M |
August 06, 2025 | 351.17 | 354.89 | 354.89 | 357.42 | 345.72 | 1.99M |
August 05, 2025 | 365.09 | 350.74 | 350.74 | 369.49 | 346.18 | 3.33M |
August 04, 2025 | 369.72 | 360.66 | 360.66 | 371.44 | 352.37 | 3.79M |
August 01, 2025 | 380.99 | 367.78 | 367.78 | 384.26 | 365 | 5.05M |
July 31, 2025 | 390.24 | 390.34 | 390.34 | 413.22 | 383.5 | 10.53M |
July 30, 2025 | 336.46 | 333.59 | 333.59 | 340.8 | 328.58 | 3.58M |
July 29, 2025 | 338.45 | 336.5 | 336.5 | 344.55 | 327.13 | 3.1M |
July 28, 2025 | 335.81 | 336.33 | 336.33 | 339.82 | 333.01 | 2.27M |
July 25, 2025 | 336 | 332.12 | 332.12 | 339.83 | 328.87 | 2.07M |
July 24, 2025 | 342.4 | 326.09 | 326.09 | 342.4 | 325.86 | 2.66M |
July 23, 2025 | 338.79 | 343 | 343 | 343.44 | 331.84 | 3.22M |
July 22, 2025 | 341.77 | 341.56 | 341.56 | 346.88 | 331.13 | 2.63M |
July 21, 2025 | 346.37 | 341.92 | 341.92 | 346.37 | 338.84 | 1.56M |
July 18, 2025 | 349.17 | 347.52 | 347.52 | 349.78 | 336.72 | 2.8M |
July 17, 2025 | 352.05 | 346.1 | 346.1 | 358.58 | 344.29 | 3.34M |
July 16, 2025 | 351 | 352.02 | 352.02 | 358.49 | 347 | 3.57M |
July 15, 2025 | 346.51 | 348.41 | 348.41 | 349.02 | 337.55 | 1.87M |
July 14, 2025 | 346.25 | 347.34 | 347.34 | 354.53 | 342.81 | 1.96M |
July 11, 2025 | 344.46 | 343.67 | 343.67 | 351.94 | 341.6 | 1.87M |
July 10, 2025 | 349.35 | 345.55 | 345.55 | 357.47 | 345.41 | 2.13M |
July 09, 2025 | 349.92 | 351.06 | 351.06 | 353.93 | 343.74 | 1.6M |
July 08, 2025 | 361.75 | 345.92 | 345.92 | 364 | 342.7 | 2.83M |
July 07, 2025 | 347.7 | 357.32 | 357.32 | 359.9 | 345.9 | 3.15M |
July 03, 2025 | 344.78 | 348.33 | 348.33 | 349.9 | 338.57 | 1.54M |