436.90
+0.05(+0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 437.8 | 436.9 | 436.9 | 438.45 | 435.95 | 6,429 |
| December 03, 2025 | 437.65 | 436.85 | 436.85 | 437.65 | 434 | 4,000 |
| December 02, 2025 | 432.6 | 433.55 | 433.55 | 437.4 | 430.85 | 16,379 |
| December 01, 2025 | 432.8 | 433.25 | 433.25 | 433.5 | 430.35 | 4,567 |
| November 28, 2025 | 435 | 433.5 | 433.5 | 435 | 432.4 | 3,777 |
| November 27, 2025 | 431.7 | 431.45 | 431.45 | 431.8 | 431.35 | 14,482 |
| November 26, 2025 | 430.15 | 432.2 | 432.2 | 432.2 | 428.4 | 11,038 |
| November 25, 2025 | 424.9 | 424.65 | 424.65 | 425.9 | 419.6 | 18,407 |
| November 24, 2025 | 417.3 | 423.65 | 423.65 | 423.8 | 415.4 | 4,885 |
| November 21, 2025 | 410.6 | 414.3 | 414.3 | 414.3 | 406.4 | 19,048 |
| November 20, 2025 | 428.25 | 423.25 | 423.25 | 430.6 | 423.25 | 17,582 |
| November 19, 2025 | 419.45 | 420.2 | 420.2 | 424.8 | 418.7 | 26,787 |
| November 18, 2025 | 421.15 | 419.65 | 419.65 | 423 | 415.5 | 10,129 |
| November 17, 2025 | 430.95 | 427.2 | 427.2 | 431.5 | 426.3 | 3,945 |
| November 14, 2025 | 427.6 | 428.65 | 428.65 | 428.65 | 419.25 | 11,948 |
| November 13, 2025 | 436.8 | 429.95 | 429.95 | 437.2 | 428.95 | 26,475 |
| November 12, 2025 | 438.6 | 435.3 | 435.3 | 439.6 | 433.85 | 2,605 |
| November 11, 2025 | 436.6 | 434.4 | 434.4 | 436.85 | 433.7 | 9,998 |
| November 10, 2025 | 433.75 | 433.95 | 433.95 | 436.3 | 433.4 | 13,050 |
| November 07, 2025 | 431.25 | 421.95 | 421.95 | 431.35 | 421.85 | 13,605 |
| November 06, 2025 | 436.2 | 428.95 | 428.95 | 438.6 | 428.95 | 6,219 |
| November 05, 2025 | 433.1 | 437.55 | 437.55 | 438.55 | 432.35 | 11,410 |
| November 04, 2025 | 438.2 | 438.2 | 438.2 | 439.85 | 436.25 | 19,962 |
| November 03, 2025 | 442.2 | 443.15 | 443.15 | 446.2 | 441.9 | 6,652 |
| October 31, 2025 | 445.6 | 442.5 | 442.5 | 446.35 | 442.1 | 1,125 |
| October 30, 2025 | 446.7 | 442.65 | 442.65 | 446.8 | 441.7 | 16,190 |
| October 29, 2025 | 446.55 | 445.9 | 445.9 | 447.25 | 445.7 | 4,258 |
| October 28, 2025 | 443.05 | 443.45 | 443.45 | 443.45 | 440.9 | 8,118 |
| October 27, 2025 | 438.2 | 440.2 | 440.2 | 440.2 | 437.35 | 9,258 |
| October 24, 2025 | 430.75 | 433.8 | 433.8 | 433.8 | 430.4 | 13,902 |
| October 23, 2025 | 426.5 | 427.55 | 427.55 | 427.9 | 423.75 | 6,713 |
| October 22, 2025 | 429.7 | 425 | 425 | 429.7 | 425 | 7,688 |
| October 21, 2025 | 429.2 | 429.2 | 429.2 | 429.45 | 428.3 | 2,352 |
| October 20, 2025 | 426.25 | 429.85 | 429.85 | 429.95 | 425.25 | 6,308 |
| October 17, 2025 | 417.35 | 418.95 | 418.95 | 422.85 | 414.8 | 12,634 |
| October 16, 2025 | 424.9 | 425.15 | 425.15 | 426.35 | 424.35 | 4,571 |
| October 15, 2025 | 422.5 | 424 | 424 | 426.05 | 422.1 | 2,548 |
| October 14, 2025 | 418.9 | 420 | 420 | 420 | 414.85 | 4,224 |
| October 13, 2025 | 421.45 | 422.1 | 422.1 | 422.8 | 419.75 | 9,057 |
| October 10, 2025 | 429.35 | 418.95 | 418.95 | 430.5 | 418.95 | 2,500 |
| October 09, 2025 | 429.75 | 427.65 | 427.65 | 429.75 | 427.5 | 6,861 |
| October 08, 2025 | 424.55 | 427.65 | 427.65 | 427.65 | 424.4 | 4,022 |
| October 07, 2025 | 426.25 | 424.85 | 424.85 | 428 | 424.85 | 4,772 |
| October 06, 2025 | 425.3 | 426.55 | 426.55 | 427.15 | 424.65 | 3,200 |
| October 03, 2025 | 426.85 | 425.8 | 425.8 | 426.95 | 424.7 | 7,852 |
| October 02, 2025 | 424.55 | 424 | 424 | 426 | 424 | 6,607 |
| October 01, 2025 | 417.45 | 422.1 | 422.1 | 422.1 | 417.05 | 16,462 |
| September 30, 2025 | 420.35 | 419.6 | 419.6 | 420.8 | 418.4 | 21,810 |
| September 29, 2025 | 420.65 | 421.6 | 421.6 | 422.6 | 420.6 | 3,480 |
| September 26, 2025 | 417.3 | 416.75 | 416.75 | 418.65 | 415.5 | 4,490 |
| September 25, 2025 | 418.55 | 417.25 | 417.25 | 419.2 | 414 | 8,278 |
| September 24, 2025 | 421.1 | 419.1 | 419.1 | 421.7 | 419.1 | 7,219 |
| September 23, 2025 | 422.95 | 422.35 | 422.35 | 424.8 | 422.05 | 13,163 |
| September 22, 2025 | 419.85 | 421.35 | 421.35 | 421.9 | 418.9 | 1,336 |
| September 19, 2025 | 417.45 | 418.3 | 418.3 | 419.4 | 416.6 | 25,346 |
| September 18, 2025 | 416.55 | 419.25 | 419.25 | 419.9 | 416.45 | 3,957 |
| September 17, 2025 | 414.9 | 411.75 | 411.75 | 415.4 | 411.75 | 2,834 |
| September 16, 2025 | 415.8 | 414.55 | 414.55 | 416.8 | 414.55 | 3,466 |
| September 15, 2025 | 412.25 | 414.05 | 414.05 | 414.2 | 411.05 | 3,368 |
| September 12, 2025 | 410 | 411.2 | 411.2 | 411.6 | 409.5 | 3,816 |