412.70
-0.37(-0.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 414.07 | 412.7 | 412.7 | 423.99 | 403.14 | 415,274 |
October 20, 2025 | 424.4 | 413.07 | 413.07 | 441.29 | 413.07 | 360,400 |
October 17, 2025 | 425.44 | 422.61 | 422.61 | 429.24 | 415.57 | 329,204 |
October 16, 2025 | 423.31 | 429.48 | 429.48 | 430.65 | 418.2 | 168,100 |
October 15, 2025 | 423.55 | 422.5 | 422.5 | 428 | 399.66 | 205,304 |
October 14, 2025 | 419.79 | 420.82 | 420.82 | 426.55 | 415.73 | 425,885 |
October 13, 2025 | 424.62 | 423.2 | 423.2 | 433.67 | 416 | 321,518 |
October 10, 2025 | 439 | 417.12 | 417.12 | 443.93 | 410.27 | 399,400 |
October 09, 2025 | 435.33 | 440.23 | 440.23 | 443.38 | 424 | 381,600 |
October 08, 2025 | 425.5 | 438.52 | 438.52 | 440 | 419 | 92,100 |
October 07, 2025 | 417.2 | 422.25 | 422.25 | 437.05 | 414.29 | 199,100 |
October 06, 2025 | 413.02 | 410.93 | 410.93 | 423 | 394.35 | 104,600 |
October 03, 2025 | 463.5 | 412.06 | 412.06 | 470.43 | 410.76 | 88,468 |
October 02, 2025 | 478.67 | 460.13 | 460.13 | 482.47 | 458.15 | 140,700 |
October 01, 2025 | 455.14 | 476.07 | 476.07 | 479.95 | 455.14 | 155,300 |
September 30, 2025 | 472.47 | 465.14 | 465.14 | 482.57 | 451.47 | 119,200 |
September 29, 2025 | 464.56 | 471.02 | 471.02 | 474.5 | 462.01 | 100,035 |
September 26, 2025 | 463.64 | 462.62 | 462.62 | 469.52 | 457 | 80,600 |
September 25, 2025 | 472.9 | 464.43 | 464.43 | 472.9 | 462.06 | 91,800 |
September 24, 2025 | 456.32 | 473.88 | 473.88 | 475.1 | 454.09 | 47,400 |
September 23, 2025 | 445.94 | 453.54 | 453.54 | 458.89 | 444.65 | 95,500 |
September 22, 2025 | 437 | 447.79 | 447.79 | 448.89 | 435 | 83,500 |
September 19, 2025 | 444.34 | 447.93 | 447.93 | 449.9 | 443.35 | 72,100 |
September 18, 2025 | 443.1 | 444.77 | 444.77 | 453.81 | 440.18 | 60,729 |
September 17, 2025 | 438.34 | 442.65 | 442.65 | 451.5 | 435 | 66,200 |
September 16, 2025 | 446.11 | 435.05 | 435.05 | 446.11 | 425.99 | 44,424 |
September 15, 2025 | 407 | 445.87 | 445.87 | 445.87 | 407 | 95,047 |
September 12, 2025 | 448.42 | 407.73 | 407.73 | 448.42 | 406.77 | 63,502 |
September 11, 2025 | 481.88 | 448.73 | 448.73 | 486 | 447.21 | 109,835 |
September 10, 2025 | 486.47 | 479.96 | 479.96 | 488.9 | 479.03 | 140,900 |
September 09, 2025 | 487.71 | 489.92 | 489.92 | 490.5 | 481.44 | 106,725 |
September 08, 2025 | 493.3 | 489.9 | 489.9 | 499.25 | 483 | 35,723 |
September 05, 2025 | 499.56 | 490.61 | 490.61 | 502.3 | 487.44 | 66,521 |
September 04, 2025 | 477.77 | 490.03 | 490.03 | 491.07 | 477.77 | 47,100 |
September 03, 2025 | 473 | 480.5 | 480.5 | 480.5 | 468.16 | 49,300 |
September 02, 2025 | 459.22 | 476.66 | 476.66 | 479.43 | 459.22 | 40,007 |
August 29, 2025 | 460 | 467.2 | 467.2 | 472.03 | 460 | 97,200 |
August 28, 2025 | 467.98 | 468.06 | 468.06 | 470.98 | 463.68 | 36,300 |
August 27, 2025 | 459 | 466.8 | 466.8 | 466.8 | 457.05 | 22,819 |
August 26, 2025 | 459.54 | 456.95 | 456.95 | 463.05 | 454.43 | 45,000 |
August 25, 2025 | 461.9 | 457.27 | 457.27 | 464 | 454.95 | 42,100 |
August 22, 2025 | 451 | 461.45 | 461.45 | 464.68 | 430 | 39,217 |
August 21, 2025 | 458.56 | 436.19 | 436.19 | 458.84 | 432.53 | 44,317 |
August 20, 2025 | 451.44 | 462.98 | 462.98 | 465.01 | 451.44 | 42,200 |
August 19, 2025 | 430.56 | 454.4 | 454.4 | 454.4 | 430.56 | 62,812 |
August 18, 2025 | 425.01 | 427.96 | 427.96 | 429.67 | 423.46 | 73,300 |
August 15, 2025 | 430.63 | 426.12 | 426.12 | 435.45 | 417.04 | 59,500 |
August 14, 2025 | 444.81 | 429.49 | 429.49 | 451.01 | 424.21 | 66,400 |
August 13, 2025 | 425.51 | 451.02 | 451.02 | 452.53 | 422.53 | 74,300 |
August 12, 2025 | 413.69 | 424.66 | 424.66 | 425.05 | 409.5 | 75,139 |
August 11, 2025 | 409.46 | 408.7 | 408.7 | 418.16 | 408.32 | 90,301 |
August 08, 2025 | 418.4 | 411.21 | 411.21 | 423.99 | 410.07 | 70,500 |
August 07, 2025 | 420.5 | 415.42 | 415.42 | 420.5 | 409.7 | 65,500 |
August 06, 2025 | 404.23 | 414.91 | 414.91 | 415.87 | 401.91 | 43,100 |
August 05, 2025 | 400.09 | 405.72 | 405.72 | 406.23 | 393.25 | 41,432 |
August 04, 2025 | 385.75 | 397.33 | 397.33 | 397.33 | 384.02 | 24,724 |
August 01, 2025 | 391.79 | 384.75 | 384.75 | 395.07 | 384.75 | 33,146 |
July 31, 2025 | 403.04 | 399.58 | 399.58 | 405.6 | 395.77 | 41,100 |
July 30, 2025 | 406.11 | 405.16 | 405.16 | 411 | 398.39 | 55,300 |
July 29, 2025 | 410.5 | 406.72 | 406.72 | 414 | 404.18 | 45,041 |