322.63
+9.63(+3.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 315.55 | 322.63 | 322.63 | 330.33 | 315.34 | 1.37M |
October 02, 2025 | 304.01 | 313 | 313 | 313.3 | 299 | 1.47M |
October 01, 2025 | 320.57 | 303.72 | 303.72 | 322.05 | 293.03 | 2.34M |
September 30, 2025 | 331.2 | 321.84 | 321.84 | 332 | 312.09 | 1.77M |
September 29, 2025 | 320.08 | 328.78 | 328.78 | 336.22 | 314.68 | 1.74M |
September 26, 2025 | 311.84 | 326.39 | 326.39 | 327.71 | 309.79 | 1.6M |
September 25, 2025 | 295.58 | 313.49 | 313.49 | 315.21 | 294.45 | 1.65M |
September 24, 2025 | 302.06 | 301.17 | 301.17 | 304.24 | 294.03 | 1.31M |
September 23, 2025 | 305.46 | 299.5 | 299.5 | 305.48 | 293.5 | 1.45M |
September 22, 2025 | 289.45 | 309.34 | 309.34 | 310.92 | 288.54 | 1.96M |
September 19, 2025 | 290.3 | 290.9 | 290.9 | 291.48 | 285.46 | 1.53M |
September 18, 2025 | 283.75 | 289.67 | 289.67 | 291.24 | 281.64 | 1.33M |
September 17, 2025 | 267.79 | 279.16 | 279.16 | 281.94 | 264.85 | 2.23M |
September 16, 2025 | 289.5 | 280.74 | 280.74 | 296.8 | 271 | 2.29M |
September 15, 2025 | 308 | 285.11 | 285.11 | 309.99 | 284.68 | 2.13M |
September 12, 2025 | 314.25 | 307.91 | 307.91 | 319.68 | 300.5 | 2.16M |
September 11, 2025 | 296.22 | 309.34 | 309.34 | 315.48 | 291 | 3.79M |
September 10, 2025 | 274.1 | 285.91 | 285.91 | 286.83 | 272 | 2.06M |
September 09, 2025 | 272.16 | 273.49 | 273.49 | 287.5 | 256.63 | 3.37M |
September 08, 2025 | 265.83 | 271.28 | 271.28 | 276.49 | 264.82 | 1.49M |
September 05, 2025 | 273.25 | 271.18 | 271.18 | 273.3 | 263.68 | 1.83M |
September 04, 2025 | 275.13 | 272.7 | 272.7 | 278.28 | 267.39 | 2.47M |
September 03, 2025 | 286.44 | 282.52 | 282.52 | 292 | 277.24 | 1.74M |
September 02, 2025 | 291.25 | 289.98 | 289.98 | 298.42 | 287.21 | 1.46M |
August 29, 2025 | 319.78 | 297.86 | 297.86 | 320.06 | 293.66 | 2.28M |
August 28, 2025 | 317.22 | 322.78 | 322.78 | 325.9 | 316.28 | 730,500 |
August 27, 2025 | 317 | 317.93 | 317.93 | 324.4 | 316.03 | 1.2M |
August 26, 2025 | 320.83 | 316.02 | 316.02 | 322 | 307.81 | 2.17M |
August 25, 2025 | 331.83 | 321.44 | 321.44 | 339.49 | 317.19 | 1.43M |
August 22, 2025 | 343.95 | 331.87 | 331.87 | 355 | 329.35 | 1.96M |
August 21, 2025 | 336.58 | 345.52 | 345.52 | 346.91 | 331.46 | 1.32M |
August 20, 2025 | 338.28 | 338.88 | 338.88 | 340.75 | 322.71 | 1.34M |
August 19, 2025 | 367.01 | 340.66 | 340.66 | 368.39 | 338 | 1.91M |
August 18, 2025 | 338.51 | 369.19 | 369.19 | 371.63 | 338.51 | 3.14M |
August 15, 2025 | 329.51 | 326.93 | 326.93 | 333.95 | 322.38 | 1.07M |
August 14, 2025 | 327.5 | 329.88 | 329.88 | 339.14 | 321.17 | 1.8M |
August 13, 2025 | 324.02 | 327.93 | 327.93 | 328.93 | 307.05 | 2.49M |
August 12, 2025 | 342.9 | 322.93 | 322.93 | 344.41 | 317.79 | 2.62M |
August 11, 2025 | 371.44 | 340.59 | 340.59 | 373.5 | 336.4 | 2.72M |
August 08, 2025 | 404.5 | 370.34 | 370.34 | 415.76 | 362.58 | 3.84M |
August 07, 2025 | 446 | 390.84 | 390.84 | 468 | 378 | 8.19M |
August 06, 2025 | 343.8 | 343.61 | 343.61 | 347.25 | 334.01 | 2.32M |
August 05, 2025 | 354.6 | 340.31 | 340.31 | 356.47 | 338.5 | 1.35M |
August 04, 2025 | 343.29 | 352.36 | 352.36 | 352.87 | 341.25 | 973,741 |
August 01, 2025 | 342.23 | 338.99 | 338.99 | 344.33 | 330.32 | 1.02M |
July 31, 2025 | 342.82 | 346.55 | 346.55 | 357.26 | 338.05 | 1.24M |
July 30, 2025 | 335.08 | 341.34 | 341.34 | 341.89 | 331.51 | 763,070 |
July 29, 2025 | 342.5 | 333.71 | 333.71 | 342.65 | 331.22 | 955,097 |
July 28, 2025 | 362.25 | 340.49 | 340.49 | 364.06 | 335.1 | 1.78M |
July 25, 2025 | 362.42 | 364.09 | 364.09 | 365.36 | 360.11 | 626,160 |
July 24, 2025 | 360.85 | 360.95 | 360.95 | 364.02 | 356 | 672,959 |
July 23, 2025 | 358 | 359.79 | 359.79 | 366.64 | 357.65 | 1.05M |
July 22, 2025 | 357.53 | 356.23 | 356.23 | 363.14 | 351.29 | 632,544 |
July 21, 2025 | 371 | 355.85 | 355.85 | 372.01 | 354.05 | 809,809 |
July 18, 2025 | 358.34 | 370.49 | 370.49 | 371.87 | 352.81 | 1.04M |
July 17, 2025 | 361.51 | 361.95 | 361.95 | 366 | 358.17 | 865,141 |
July 16, 2025 | 378.31 | 361.35 | 361.35 | 378.31 | 355.06 | 1.11M |
July 15, 2025 | 377.8 | 378.31 | 378.31 | 382.59 | 372.14 | 588,686 |
July 14, 2025 | 371.36 | 376.42 | 376.42 | 386.93 | 368 | 1.02M |
July 11, 2025 | 381.38 | 370.82 | 370.82 | 383.8 | 368.43 | 680,814 |