412.80
-1.8(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 414.2 | 412.8 | 412.8 | 414.2 | 412.8 | 120 |
| September 24, 2025 | 414.6 | 414.6 | 414.6 | 414.6 | 414.6 | 0 |
| September 23, 2025 | 412.88 | 412.88 | 412.88 | 412.88 | 412.88 | 0 |
| September 22, 2025 | 406.53 | 406.53 | 406.53 | 406.53 | 406.53 | 0 |
| September 19, 2025 | 406.73 | 406.73 | 406.73 | 406.73 | 406.73 | 0 |
| September 18, 2025 | 409.53 | 409.53 | 409.53 | 409.53 | 409.53 | 0 |
| September 17, 2025 | 414.7 | 414.7 | 414.7 | 414.7 | 414.7 | 0 |
| September 16, 2025 | 411.55 | 413.3 | 413.3 | 414 | 411.55 | 156 |
| September 15, 2025 | 407.8 | 408.85 | 408.85 | 408.85 | 407.75 | 313 |
| September 12, 2025 | 406.83 | 406.83 | 406.83 | 406.83 | 406.83 | 0 |
| September 11, 2025 | 408.68 | 408.68 | 408.68 | 408.68 | 408.68 | 0 |
| September 10, 2025 | 410.25 | 405 | 405 | 410.25 | 405 | 114 |
| September 09, 2025 | 406.8 | 410.88 | 410.88 | 410.88 | 406.8 | 1,098 |
| September 08, 2025 | 407.15 | 407.15 | 407.15 | 407.15 | 407.15 | 0 |
| September 05, 2025 | 407.28 | 407.28 | 407.28 | 407.28 | 407.28 | 0 |
| September 04, 2025 | 405.68 | 405.68 | 405.68 | 405.68 | 405.68 | 0 |
| September 03, 2025 | 405.35 | 405.35 | 405.35 | 405.35 | 405.35 | 0 |
| September 02, 2025 | 406.5 | 404.6 | 404.6 | 406.5 | 404.6 | 6 |
| September 01, 2025 | 410.13 | 410.13 | 410.13 | 410.13 | 410.13 | 0 |
| August 29, 2025 | 408.18 | 408.18 | 408.18 | 408.18 | 408.18 | 0 |
| August 28, 2025 | 408.65 | 408.65 | 408.65 | 408.65 | 408.65 | 0 |
| August 27, 2025 | 406.8 | 406.88 | 406.88 | 406.88 | 405.65 | 395 |
| August 26, 2025 | 408.2 | 406.2 | 406.2 | 408.2 | 406.2 | 246 |
| August 22, 2025 | 406.58 | 406.58 | 406.58 | 406.58 | 406.58 | 0 |
| August 21, 2025 | 395.25 | 393.73 | 393.73 | 396.35 | 393.73 | 791 |
| August 20, 2025 | 396 | 396 | 396 | 396 | 396 | 0 |
| August 19, 2025 | 395.2 | 395.2 | 395.2 | 395.2 | 395.2 | 0 |
| August 18, 2025 | 389.4 | 389.4 | 389.4 | 389.4 | 389.4 | 0 |
| August 15, 2025 | 392.5 | 392.28 | 392.28 | 392.5 | 392.28 | 4 |
| August 14, 2025 | 390.55 | 390.55 | 390.55 | 390.55 | 390.55 | 0 |
| August 13, 2025 | 393.23 | 393.23 | 393.23 | 393.23 | 393.23 | 0 |
| August 12, 2025 | 391.23 | 391.23 | 391.23 | 391.23 | 391.23 | 0 |
| August 11, 2025 | 384.98 | 384.98 | 384.98 | 384.98 | 384.98 | 0 |
| August 08, 2025 | 390.55 | 391.33 | 391.33 | 391.33 | 389.7 | 300 |
| August 07, 2025 | 388.85 | 386.43 | 386.43 | 388.85 | 386.43 | 2 |
| August 06, 2025 | 389.8 | 386.95 | 386.95 | 389.85 | 386.95 | 158 |
| August 05, 2025 | 383.95 | 383.95 | 383.95 | 383.95 | 383.95 | 0 |
| August 04, 2025 | 380.2 | 380.43 | 380.43 | 380.43 | 380.2 | 133 |
| August 01, 2025 | 377.03 | 377.03 | 377.03 | 377.03 | 377.03 | 0 |
| July 31, 2025 | 382.35 | 382.35 | 382.35 | 382.35 | 382.35 | 0 |
| July 30, 2025 | 387.6 | 387.6 | 387.6 | 387.6 | 387.6 | 0 |
| July 29, 2025 | 391.7 | 391.7 | 391.7 | 391.7 | 391.7 | 0 |
| July 28, 2025 | 401 | 396.08 | 396.08 | 401 | 396.08 | 52 |
| July 25, 2025 | 397.28 | 397.28 | 397.28 | 397.28 | 397.28 | 0 |
| July 24, 2025 | 404.9 | 398.93 | 398.93 | 404.9 | 397.35 | 155 |
| July 23, 2025 | 397.63 | 397.63 | 397.63 | 397.63 | 397.63 | 0 |
| July 22, 2025 | 394.2 | 394.2 | 394.2 | 394.2 | 394.2 | 0 |
| July 21, 2025 | 394.45 | 394.45 | 394.45 | 394.45 | 394.45 | 0 |
| July 18, 2025 | 391.13 | 391.13 | 391.13 | 391.13 | 391.13 | 0 |
| July 17, 2025 | 386.33 | 386.33 | 386.33 | 386.33 | 386.33 | 0 |
| July 16, 2025 | 387.9 | 387.9 | 387.9 | 387.9 | 387.9 | 0 |
| July 15, 2025 | 392.95 | 392.95 | 392.95 | 392.95 | 392.95 | 0 |
| July 14, 2025 | 395.23 | 395.23 | 395.23 | 395.23 | 395.23 | 0 |
| July 11, 2025 | 398.15 | 398.15 | 398.15 | 398.15 | 398.15 | 0 |
| July 10, 2025 | 400.28 | 400.28 | 400.28 | 400.28 | 400.28 | 0 |
| July 09, 2025 | 393.95 | 393.95 | 393.95 | 393.95 | 393.95 | 0 |
| July 08, 2025 | 393.78 | 393.78 | 393.78 | 393.78 | 393.78 | 0 |
| July 07, 2025 | 392.8 | 392.23 | 392.23 | 392.8 | 392.23 | 2 |
| July 04, 2025 | 393.5 | 393.5 | 393.5 | 393.5 | 393.5 | 1 |
| July 03, 2025 | 395.28 | 395.28 | 395.28 | 395.28 | 395.28 | 0 |