315.09
-0.86(-0.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 316.31 | 315.09 | 315.09 | 320.14 | 311.54 | 290,300 |
October 16, 2025 | 324.58 | 315.95 | 315.95 | 325.93 | 309.36 | 601,150 |
October 15, 2025 | 323.07 | 323.78 | 323.78 | 326.98 | 318.93 | 315,944 |
October 14, 2025 | 310.23 | 319.91 | 319.91 | 322.16 | 310.04 | 364,200 |
October 13, 2025 | 307.69 | 315.65 | 315.65 | 316.51 | 307.57 | 431,618 |
October 10, 2025 | 315.72 | 300.99 | 300.99 | 316.59 | 299.48 | 657,310 |
October 09, 2025 | 320.01 | 313.97 | 313.58 | 323.58 | 312 | 418,731 |
October 08, 2025 | 325.45 | 318 | 318 | 327.07 | 317.93 | 365,400 |
October 07, 2025 | 327.37 | 324.15 | 324.15 | 331.4 | 320.9 | 401,845 |
October 06, 2025 | 331.83 | 325.54 | 325.54 | 333.2 | 318.73 | 475,900 |
October 03, 2025 | 336.11 | 329.06 | 329.06 | 339.04 | 328.89 | 333,508 |
October 02, 2025 | 331.5 | 334.01 | 334.01 | 335.93 | 329.82 | 354,900 |
October 01, 2025 | 333.44 | 330.91 | 330.91 | 336.6 | 328.61 | 363,446 |
September 30, 2025 | 341.43 | 337.32 | 337.32 | 343.01 | 331.95 | 455,700 |
September 29, 2025 | 346.38 | 340.64 | 340.64 | 348.53 | 334.43 | 395,900 |
September 26, 2025 | 339.08 | 342.39 | 342.39 | 345.78 | 339.08 | 237,200 |
September 25, 2025 | 335.48 | 337.91 | 337.91 | 338.61 | 331.21 | 345,216 |
September 24, 2025 | 356.81 | 340.47 | 340.47 | 358.01 | 338.05 | 563,900 |
September 23, 2025 | 355.58 | 354.65 | 354.65 | 363.01 | 351.54 | 389,905 |
September 22, 2025 | 353.76 | 354.39 | 354.39 | 355.7 | 350.2 | 403,863 |
September 19, 2025 | 362.67 | 355.88 | 355.88 | 364.42 | 352.84 | 1.32M |
September 18, 2025 | 351.98 | 362.79 | 362.79 | 362.79 | 351.98 | 575,300 |
September 17, 2025 | 345.51 | 348.33 | 348.33 | 353.76 | 343.7 | 594,400 |
September 16, 2025 | 347.36 | 345.52 | 345.52 | 347.47 | 341.33 | 382,200 |
September 15, 2025 | 343.2 | 345.06 | 345.06 | 349.78 | 342.7 | 475,800 |
September 12, 2025 | 343 | 341.86 | 341.86 | 344.21 | 340.15 | 300,935 |
September 11, 2025 | 334.36 | 343.35 | 343.35 | 343.48 | 333.07 | 475,009 |
September 10, 2025 | 326.55 | 332.64 | 332.64 | 332.84 | 324.12 | 416,900 |
September 09, 2025 | 323.7 | 325.3 | 325.3 | 326.31 | 321.14 | 326,400 |
September 08, 2025 | 320.4 | 324.3 | 324.3 | 325.85 | 320.09 | 369,800 |
September 05, 2025 | 320.52 | 318.77 | 318.77 | 323.24 | 313.39 | 488,285 |
September 04, 2025 | 314.2 | 318.14 | 318.14 | 320.12 | 312.39 | 489,200 |
September 03, 2025 | 317.17 | 312.92 | 312.92 | 318.24 | 306.07 | 451,444 |
September 02, 2025 | 313.47 | 317.67 | 317.67 | 318.03 | 309.5 | 339,600 |
August 29, 2025 | 324.25 | 321.55 | 321.55 | 325.2 | 318.98 | 260,315 |
August 28, 2025 | 325.36 | 325.35 | 324.51 | 327.5 | 323.23 | 298,000 |
August 27, 2025 | 323.26 | 324.26 | 323.42 | 326.53 | 323.07 | 365,448 |
August 26, 2025 | 318.07 | 324.59 | 323.75 | 325.12 | 316.46 | 359,035 |
August 25, 2025 | 319.48 | 318.35 | 317.53 | 321.36 | 313.83 | 359,817 |
August 22, 2025 | 308.58 | 319.86 | 319.03 | 322.76 | 306.81 | 570,735 |
August 21, 2025 | 300.77 | 305.01 | 304.22 | 305.95 | 300.75 | 345,815 |
August 20, 2025 | 300 | 304.51 | 303.72 | 304.8 | 293.53 | 482,800 |
August 19, 2025 | 304.29 | 301.83 | 301.05 | 306.78 | 300.51 | 355,400 |
August 18, 2025 | 307.35 | 304.64 | 304.64 | 308.01 | 303.48 | 279,011 |
August 15, 2025 | 314.46 | 307.71 | 307.71 | 314.46 | 304.92 | 317,318 |
August 14, 2025 | 311.43 | 313.41 | 313.41 | 313.99 | 310.4 | 238,700 |
August 13, 2025 | 310 | 314.87 | 314.87 | 315.25 | 307.64 | 418,000 |
August 12, 2025 | 299.14 | 307.88 | 307.88 | 308.21 | 297.08 | 365,607 |
August 11, 2025 | 296.46 | 295.74 | 295.74 | 299 | 295.3 | 384,400 |
August 08, 2025 | 300.09 | 295.73 | 295.73 | 302.55 | 295.15 | 422,140 |
August 07, 2025 | 304.18 | 297.84 | 297.84 | 304.47 | 296.03 | 512,800 |
August 06, 2025 | 299.2 | 299.71 | 299.71 | 301.91 | 296.87 | 361,939 |
August 05, 2025 | 302.98 | 298.66 | 298.66 | 302.98 | 293.03 | 422,949 |
August 04, 2025 | 297 | 300.01 | 300.01 | 301.79 | 295.92 | 398,200 |
August 01, 2025 | 293.52 | 294.01 | 294.01 | 296.47 | 283.88 | 806,400 |
July 31, 2025 | 305.6 | 301.14 | 301.14 | 309.44 | 300.01 | 905,000 |
July 30, 2025 | 318.5 | 310.25 | 310.25 | 320.65 | 305.55 | 1.29M |
July 29, 2025 | 304.96 | 302.55 | 302.55 | 305 | 298.82 | 705,819 |
July 28, 2025 | 301.99 | 302.54 | 302.54 | 303.01 | 297.9 | 578,929 |
July 25, 2025 | 303.35 | 301.08 | 301.08 | 303.54 | 299.21 | 539,832 |