242.84
-2.8976(-1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 245.81 | 245.74 | 245.74 | 246.53 | 242.03 | 957,200 |
| November 06, 2025 | 245.34 | 248.09 | 248.09 | 249 | 241.59 | 1.41M |
| November 05, 2025 | 242.12 | 246.49 | 246.49 | 250.56 | 241.95 | 1.26M |
| November 04, 2025 | 246.97 | 241.38 | 241.38 | 247.05 | 239.94 | 1.59M |
| November 03, 2025 | 252.98 | 249.04 | 249.04 | 253.25 | 247.57 | 1.54M |
| October 31, 2025 | 256.02 | 253.05 | 253.05 | 257.67 | 252.49 | 1.01M |
| October 30, 2025 | 257.27 | 256.69 | 256.69 | 261.46 | 256.01 | 936,825 |
| October 29, 2025 | 267 | 258.76 | 258.76 | 267.05 | 257.5 | 1.26M |
| October 28, 2025 | 262.35 | 267.58 | 267.58 | 276.19 | 261.5 | 2.76M |
| October 27, 2025 | 303.6 | 290.41 | 290.41 | 304.61 | 288.7 | 1.88M |
| October 24, 2025 | 305.35 | 298.34 | 298.34 | 305.35 | 298.26 | 441,746 |
| October 23, 2025 | 297.63 | 301.86 | 301.86 | 303.29 | 297.63 | 660,519 |
| October 22, 2025 | 300.01 | 297.83 | 297.83 | 300.98 | 294.21 | 589,741 |
| October 21, 2025 | 296.5 | 299.21 | 299.21 | 300.22 | 294 | 930,225 |
| October 20, 2025 | 300.13 | 296.5 | 296.5 | 302 | 295.03 | 842,953 |
| October 17, 2025 | 295.01 | 300.9 | 300.9 | 302.72 | 292.52 | 2.25M |
| October 16, 2025 | 324.68 | 295.35 | 295.35 | 325.52 | 287.53 | 3.04M |
| October 15, 2025 | 341.42 | 330.75 | 330.75 | 343.17 | 322.63 | 1.45M |
| October 14, 2025 | 336.88 | 343.17 | 343.17 | 345.47 | 335.12 | 746,200 |
| October 13, 2025 | 343.33 | 340.64 | 340.64 | 343.33 | 334.92 | 646,700 |
| October 10, 2025 | 344.46 | 331.75 | 331.75 | 346 | 331.39 | 335,000 |
| October 09, 2025 | 342.58 | 342.35 | 342.35 | 342.64 | 334.62 | 354,423 |
| October 08, 2025 | 333.38 | 342.58 | 342.58 | 343.84 | 332.15 | 704,667 |
| October 07, 2025 | 331.22 | 330.76 | 330.76 | 334.5 | 325.85 | 1.32M |
| October 06, 2025 | 325.88 | 329 | 329 | 333 | 325.7 | 280,017 |
| October 03, 2025 | 327.37 | 324.98 | 324.98 | 330.88 | 324.84 | 236,100 |
| October 02, 2025 | 328.05 | 327.18 | 327.18 | 329.06 | 324.48 | 297,000 |
| October 01, 2025 | 320.61 | 327.29 | 327.29 | 327.69 | 317.66 | 434,952 |
| September 30, 2025 | 323 | 323.19 | 323.19 | 324.8 | 320.44 | 428,416 |
| September 29, 2025 | 327.47 | 322.66 | 322.66 | 329.2 | 322.27 | 359,669 |
| September 26, 2025 | 324.35 | 324.87 | 324.87 | 326.14 | 320.49 | 269,343 |
| September 25, 2025 | 321.71 | 324 | 324 | 324.46 | 318.77 | 289,212 |
| September 24, 2025 | 325.34 | 324.47 | 324.47 | 325.9 | 322.92 | 366,147 |
| September 23, 2025 | 329.96 | 324.7 | 324.7 | 334.25 | 324.37 | 397,300 |
| September 22, 2025 | 326.16 | 330.19 | 330.19 | 330.81 | 326 | 460,754 |
| September 19, 2025 | 334.42 | 328.69 | 328.69 | 334.88 | 325.61 | 1.28M |
| September 18, 2025 | 324.53 | 331.8 | 331.8 | 332.22 | 324.31 | 380,101 |
| September 17, 2025 | 324.79 | 323.81 | 323.81 | 326 | 320.54 | 258,123 |
| September 16, 2025 | 324.05 | 323.73 | 323.73 | 325 | 321.29 | 289,011 |
| September 15, 2025 | 320.27 | 324.1 | 324.1 | 324.94 | 319.72 | 355,445 |
| September 12, 2025 | 332.49 | 321.67 | 321.67 | 332.49 | 320.97 | 439,900 |
| September 11, 2025 | 326.69 | 334.59 | 334.59 | 337.39 | 326.69 | 465,200 |
| September 10, 2025 | 326.6 | 326.69 | 326.69 | 329.23 | 322.56 | 394,800 |
| September 09, 2025 | 319.86 | 325.41 | 325.41 | 329.81 | 318.53 | 429,000 |
| September 08, 2025 | 316.57 | 320.63 | 320.63 | 320.8 | 316.52 | 316,400 |
| September 05, 2025 | 314.35 | 315.89 | 315.89 | 317.03 | 311.87 | 311,000 |
| September 04, 2025 | 310.16 | 314.35 | 314.35 | 314.74 | 309.33 | 400,918 |
| September 03, 2025 | 305.94 | 309.03 | 309.03 | 309.12 | 303.61 | 450,602 |
| September 02, 2025 | 309.89 | 306.73 | 306.73 | 311.12 | 306.04 | 598,900 |
| August 29, 2025 | 319.07 | 313.14 | 313.14 | 319.07 | 310.33 | 593,500 |
| August 28, 2025 | 317 | 318.4 | 318.4 | 320.25 | 315.24 | 414,246 |
| August 27, 2025 | 315.24 | 317.74 | 317.74 | 318.53 | 314.71 | 249,644 |
| August 26, 2025 | 316.98 | 315.57 | 315.57 | 319.14 | 313.22 | 694,728 |
| August 25, 2025 | 317.41 | 315.7 | 315.7 | 317.58 | 315.48 | 246,817 |
| August 22, 2025 | 316.02 | 317.23 | 317.23 | 322.42 | 315.58 | 312,600 |
| August 21, 2025 | 314.48 | 314.23 | 314.23 | 316.58 | 313.01 | 332,300 |
| August 20, 2025 | 315.48 | 315.79 | 315.79 | 316.39 | 308.41 | 372,000 |
| August 19, 2025 | 315.66 | 315.48 | 315.48 | 319.1 | 314.23 | 334,034 |
| August 18, 2025 | 315 | 316.26 | 316.27 | 317.12 | 312.65 | 367,800 |
| August 15, 2025 | 318.78 | 315.34 | 315.34 | 318.78 | 313.95 | 327,800 |