421.60
+4.85(+1.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 408.35 | 410.25 | 410.25 | 410.25 | 407.5 | 2,687 |
| September 10, 2025 | 408.45 | 408.45 | 408.45 | 409.8 | 407.8 | 7,885 |
| September 09, 2025 | 406.9 | 405.45 | 405.45 | 407.4 | 405.45 | 2,932 |
| September 08, 2025 | 405.35 | 407.2 | 407.2 | 407.45 | 405.2 | 5,230 |
| September 05, 2025 | 405.4 | 403.1 | 403.1 | 407 | 401.2 | 1,289 |
| September 04, 2025 | 400.25 | 401.2 | 401.2 | 401.55 | 400.25 | 5,831 |
| September 03, 2025 | 397.15 | 399.3 | 399.3 | 400.65 | 397.15 | 4,819 |
| September 02, 2025 | 399.6 | 393.15 | 393.15 | 399.8 | 393.15 | 6,182 |
| September 01, 2025 | 399.8 | 400.6 | 400.6 | 400.65 | 399.75 | 3,956 |
| August 29, 2025 | 404.25 | 399.75 | 399.75 | 404.25 | 399.5 | 2,470 |
| August 28, 2025 | 402.35 | 404.05 | 404.05 | 404.05 | 402 | 5,141 |
| August 27, 2025 | 402 | 402 | 402 | 402.15 | 400.4 | 2,590 |
| August 26, 2025 | 399.25 | 400.4 | 400.4 | 400.8 | 399.25 | 12,752 |
| August 25, 2025 | 400.65 | 401.75 | 401.75 | 401.75 | 399.5 | 3,670 |
| August 22, 2025 | 394.3 | 402.55 | 402.55 | 402.55 | 394.25 | 24,596 |
| August 21, 2025 | 397.4 | 396.5 | 396.5 | 397.65 | 394.45 | 24,004 |
| August 20, 2025 | 398.25 | 395.65 | 395.65 | 399 | 392.5 | 7,584 |
| August 19, 2025 | 404.45 | 401.2 | 401.2 | 405 | 400.5 | 5,328 |
| August 18, 2025 | 405.2 | 403.75 | 403.75 | 405.35 | 403.75 | 4,523 |
| August 15, 2025 | 407.55 | 405 | 405 | 407.7 | 404.55 | 6,109 |
| August 14, 2025 | 407 | 406.15 | 406.15 | 408.55 | 405 | 8,047 |
| August 13, 2025 | 407.35 | 407 | 407 | 409.2 | 407 | 27,922 |
| August 12, 2025 | 402.2 | 405.3 | 405.3 | 405.3 | 401.5 | 3,320 |
| August 11, 2025 | 403.9 | 403.45 | 403.45 | 404.7 | 402.5 | 4,354 |
| August 08, 2025 | 400.1 | 401.85 | 401.85 | 402.8 | 400 | 5,742 |
| August 07, 2025 | 399.05 | 399.8 | 399.8 | 402.25 | 399.05 | 7,370 |
| August 06, 2025 | 394.15 | 396.4 | 396.4 | 396.4 | 393 | 11,003 |
| August 05, 2025 | 397.25 | 393 | 393 | 397.45 | 393 | 2,975 |
| August 04, 2025 | 390.25 | 394.35 | 394.35 | 395.1 | 390.25 | 6,129 |
| July 31, 2025 | 404 | 399.95 | 399.95 | 404.3 | 399.6 | 4,949 |
| July 30, 2025 | 399 | 398.6 | 398.6 | 399 | 398.6 | 3,406 |
| July 29, 2025 | 399.6 | 398.1 | 398.1 | 401.65 | 398.1 | 6,673 |
| July 28, 2025 | 399.95 | 398.65 | 398.65 | 400.05 | 398.15 | 5,914 |
| July 25, 2025 | 396.95 | 397.3 | 397.3 | 397.35 | 396.35 | 11,256 |
| July 24, 2025 | 396.45 | 396.6 | 396.6 | 397.1 | 395.85 | 5,658 |
| July 23, 2025 | 394.5 | 393.65 | 393.65 | 394.75 | 393.15 | 7,127 |
| July 22, 2025 | 395.55 | 393.65 | 393.65 | 395.85 | 392.3 | 1,998 |
| July 21, 2025 | 394.5 | 396.75 | 396.75 | 396.9 | 393.85 | 1,614 |
| July 18, 2025 | 394.75 | 393.9 | 393.9 | 394.95 | 393.7 | 4,095 |
| July 17, 2025 | 392.3 | 393.7 | 393.7 | 393.95 | 391.4 | 12,816 |
| July 16, 2025 | 389.5 | 387.7 | 387.7 | 390.1 | 387.7 | 4,190 |
| July 15, 2025 | 392.15 | 392.15 | 392.15 | 393 | 391.55 | 14,073 |
| July 14, 2025 | 386.95 | 389.7 | 389.7 | 389.7 | 386.6 | 6,429 |
| July 11, 2025 | 389.1 | 389.1 | 389.1 | 389.75 | 387.65 | 4,900 |
| July 10, 2025 | 389.75 | 389.8 | 389.8 | 390.8 | 388 | 12,690 |
| July 09, 2025 | 387.8 | 389.15 | 389.15 | 390.7 | 387.5 | 16,857 |
| July 08, 2025 | 388.5 | 387.4 | 387.4 | 388.5 | 387.15 | 6,657 |
| July 07, 2025 | 388.4 | 387.85 | 387.85 | 389.45 | 387.55 | 12,548 |
| July 04, 2025 | 389.25 | 388 | 388 | 389.45 | 387.7 | 30,486 |