414.93
-1.775(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 413.95 | 414.93 | 414.93 | 414.93 | 413.95 | 6 |
| November 06, 2025 | 410.75 | 416.7 | 416.7 | 416.7 | 409.75 | 374 |
| November 05, 2025 | 410.75 | 410.98 | 410.98 | 410.98 | 410.75 | 18 |
| November 04, 2025 | 406.3 | 408.6 | 408.6 | 408.6 | 406.3 | 2 |
| November 03, 2025 | 413.1 | 413.1 | 413.1 | 413.1 | 413.1 | 0 |
| October 31, 2025 | 410.8 | 410.8 | 410.8 | 410.8 | 410.55 | 57 |
| October 30, 2025 | 420.05 | 420.05 | 420.05 | 420.05 | 420.05 | 0 |
| October 29, 2025 | 421.83 | 421.83 | 421.83 | 421.83 | 421.83 | 0 |
| October 28, 2025 | 422.28 | 422.28 | 422.28 | 422.28 | 422.28 | 0 |
| October 27, 2025 | 424.23 | 424.23 | 424.23 | 424.23 | 424.23 | 0 |
| October 24, 2025 | 426.43 | 426.43 | 426.43 | 426.43 | 426.43 | 0 |
| October 23, 2025 | 421.48 | 421.48 | 421.48 | 421.48 | 421.48 | 0 |
| October 22, 2025 | 407.48 | 407.48 | 407.48 | 407.48 | 407.48 | 0 |
| October 21, 2025 | 405.3 | 405.3 | 405.3 | 405.3 | 405.3 | 0 |
| October 20, 2025 | 409.25 | 409.73 | 409.73 | 409.73 | 409.25 | 2 |
| October 17, 2025 | 403.2 | 406.1 | 406.1 | 406.1 | 403.2 | 515 |
| October 16, 2025 | 410.13 | 410.13 | 410.13 | 410.13 | 410.13 | 0 |
| October 15, 2025 | 407.68 | 407.68 | 407.68 | 407.68 | 407.68 | 0 |
| October 14, 2025 | 400.6 | 404.15 | 404.15 | 404.15 | 400.6 | 14 |
| October 13, 2025 | 403.35 | 403.35 | 403.35 | 403.35 | 403.35 | 0 |
| October 10, 2025 | 399.58 | 399.58 | 399.58 | 399.58 | 399.58 | 0 |
| October 09, 2025 | 404.28 | 404.28 | 404.28 | 404.28 | 404.28 | 0 |
| October 08, 2025 | 404.4 | 406.13 | 406.13 | 406.13 | 404.4 | 1 |
| October 07, 2025 | 403.3 | 403.3 | 403.3 | 403.3 | 403.3 | 0 |
| October 06, 2025 | 409.6 | 408.78 | 408.78 | 409.6 | 408.78 | 1 |
| October 03, 2025 | 409.65 | 409.65 | 409.65 | 409.65 | 409.65 | 0 |
| October 02, 2025 | 409.41 | 405.68 | 405.68 | 409.41 | 405.68 | 115 |
| October 01, 2025 | 409.5 | 408.3 | 408.3 | 409.5 | 408.3 | 2 |
| September 30, 2025 | 406.25 | 406.25 | 406.25 | 406.25 | 406.25 | 0 |
| September 29, 2025 | 410.68 | 410.68 | 410.68 | 410.68 | 410.68 | 0 |
| September 26, 2025 | 414.13 | 414.13 | 414.13 | 414.13 | 414.13 | 0 |
| 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 |