421.76
-3.06(-0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 423.11 | 421.76 | 421.76 | 424.68 | 420.33 | 689,797 |
| October 22, 2025 | 420.52 | 424.82 | 424.82 | 425.24 | 416 | 635,200 |
| October 21, 2025 | 422.94 | 419.88 | 419.88 | 424.1 | 418.5 | 434,400 |
| October 20, 2025 | 417.13 | 422.94 | 422.94 | 425.05 | 417.13 | 402,900 |
| October 17, 2025 | 417.71 | 416.26 | 416.26 | 420.71 | 415.52 | 514,700 |
| October 16, 2025 | 417.22 | 416.95 | 416.95 | 426 | 414.32 | 661,200 |
| October 15, 2025 | 421.48 | 417.46 | 417.46 | 425.62 | 413.01 | 873,300 |
| October 14, 2025 | 407.25 | 424.23 | 424.23 | 428.26 | 398.81 | 1.63M |
| October 13, 2025 | 404.56 | 408.26 | 408.26 | 410.9 | 403.54 | 991,900 |
| October 10, 2025 | 407 | 406.37 | 406.37 | 411.95 | 404.37 | 862,551 |
| October 09, 2025 | 415.56 | 405.33 | 405.33 | 415.78 | 405.11 | 882,404 |
| October 08, 2025 | 414.14 | 413.5 | 413.5 | 417.15 | 411.29 | 557,200 |
| October 07, 2025 | 423.37 | 411.43 | 411.43 | 424.98 | 409.83 | 775,066 |
| October 06, 2025 | 426 | 422.91 | 422.91 | 430 | 421.38 | 442,118 |
| October 03, 2025 | 430 | 426.71 | 426.71 | 431.24 | 426.12 | 541,200 |
| October 02, 2025 | 426.52 | 431.24 | 431.24 | 432.93 | 423.38 | 455,871 |
| October 01, 2025 | 431.95 | 428.16 | 428.16 | 435.94 | 427.16 | 606,700 |
| September 30, 2025 | 432.3 | 431.71 | 431.71 | 432.76 | 427.8 | 550,104 |
| September 29, 2025 | 437.19 | 434.41 | 434.41 | 437.63 | 432 | 704,800 |
| September 26, 2025 | 431 | 435.75 | 435.75 | 441.64 | 429.4 | 931,900 |
| September 25, 2025 | 427.33 | 422.75 | 422.75 | 427.82 | 420.23 | 537,520 |
| September 24, 2025 | 424 | 425.3 | 425.3 | 429 | 423.36 | 553,900 |
| September 23, 2025 | 425 | 423.89 | 423.89 | 426.29 | 420.52 | 689,100 |
| September 22, 2025 | 428.71 | 424.96 | 424.96 | 429.5 | 422.86 | 1.03M |
| September 19, 2025 | 432.7 | 428.71 | 428.71 | 432.7 | 427.43 | 1.49M |
| September 18, 2025 | 436.59 | 430.08 | 430.08 | 436.59 | 427.32 | 813,600 |
| September 17, 2025 | 443.94 | 438.21 | 438.21 | 446.49 | 436.98 | 611,100 |
| September 16, 2025 | 448.08 | 442.42 | 442.42 | 450.03 | 440.53 | 634,900 |
| September 15, 2025 | 451.66 | 449.95 | 449.95 | 455.72 | 448.12 | 512,800 |
| September 12, 2025 | 455.84 | 452.05 | 452.05 | 458.27 | 451.13 | 437,300 |
| September 11, 2025 | 449.5 | 456.62 | 456.62 | 458.29 | 446.88 | 533,800 |
| September 10, 2025 | 456.19 | 450.56 | 450.56 | 458.9 | 445.43 | 682,900 |
| September 09, 2025 | 463.2 | 458.97 | 458.97 | 464.23 | 458 | 418,975 |
| September 08, 2025 | 464.16 | 466.11 | 466.11 | 467.22 | 456.51 | 527,700 |
| September 05, 2025 | 462.39 | 463.83 | 463.83 | 464.44 | 458.99 | 289,017 |
| September 04, 2025 | 467.11 | 462.6 | 462.6 | 467.83 | 455.54 | 463,500 |
| September 03, 2025 | 464.62 | 466.6 | 466.6 | 468.87 | 463.98 | 386,700 |
| September 02, 2025 | 459.21 | 467.3 | 467.3 | 469 | 459.21 | 597,241 |
| August 29, 2025 | 451.31 | 458.3 | 458.3 | 460.27 | 451.31 | 430,500 |
| August 28, 2025 | 454.08 | 448.96 | 448.96 | 455.28 | 447.01 | 477,100 |
| August 27, 2025 | 452.84 | 452.55 | 452.55 | 465.6 | 451.2 | 855,600 |
| August 26, 2025 | 460.24 | 451.22 | 451.22 | 461.15 | 444.47 | 754,000 |
| August 25, 2025 | 451.22 | 460.66 | 460.66 | 463.08 | 450.6 | 817,700 |
| August 22, 2025 | 448.58 | 450.99 | 450.99 | 451.52 | 445.5 | 768,800 |
| August 21, 2025 | 440.47 | 446.86 | 446.86 | 448.64 | 437.45 | 713,800 |
| August 20, 2025 | 451 | 442.86 | 442.86 | 454.66 | 441.8 | 843,600 |
| August 19, 2025 | 444.85 | 450.56 | 450.56 | 456.17 | 444.45 | 687,200 |
| August 18, 2025 | 451.5 | 444.85 | 444.85 | 453.38 | 444.45 | 745,800 |
| August 15, 2025 | 451.25 | 451.26 | 451.26 | 455.25 | 447.82 | 559,600 |
| August 14, 2025 | 447.78 | 450.59 | 450.59 | 452.17 | 446.76 | 533,900 |
| August 13, 2025 | 440.2 | 450.98 | 450.98 | 451.69 | 439.95 | 449,200 |
| August 12, 2025 | 441.45 | 441.19 | 441.19 | 444.99 | 438.71 | 401,504 |
| August 11, 2025 | 439.71 | 440.54 | 440.54 | 442.44 | 433.5 | 679,100 |
| August 08, 2025 | 440 | 440.04 | 440.04 | 446.91 | 439.55 | 469,133 |
| August 07, 2025 | 446.39 | 442.42 | 442.42 | 448.09 | 439 | 645,410 |
| August 06, 2025 | 447.1 | 443.78 | 443.78 | 451.5 | 439.38 | 749,350 |
| August 05, 2025 | 464.61 | 447.13 | 447.13 | 465.49 | 446.81 | 855,772 |
| August 04, 2025 | 466.36 | 467.98 | 467.98 | 468.04 | 461.5 | 504,332 |
| August 01, 2025 | 464.89 | 466.17 | 466.17 | 467.65 | 461.4 | 511,500 |
| July 31, 2025 | 470.13 | 463.21 | 463.21 | 477 | 461.49 | 848,700 |