395.75
-1.35(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 396.45 | 395.75 | 395.75 | 398.05 | 395.75 | 117 |
| November 06, 2025 | 397.1 | 397.1 | 397.1 | 397.1 | 397.1 | 0 |
| November 05, 2025 | 396.25 | 397.75 | 397.75 | 396.25 | 396.25 | 25 |
| November 04, 2025 | 393.75 | 397.5 | 397.5 | 397.5 | 393.75 | 5 |
| November 03, 2025 | 396.87 | 396.87 | 396.87 | 396.87 | 396.87 | 48 |
| October 31, 2025 | 396.2 | 396.35 | 396.35 | 396.35 | 396.2 | 1 |
| October 30, 2025 | 396.3 | 398.83 | 398.83 | 398.83 | 396.3 | 622 |
| October 29, 2025 | 399.4 | 400.15 | 400.15 | 400.6 | 398.65 | 626 |
| October 28, 2025 | 401.75 | 402.25 | 402.25 | 402.25 | 401.75 | 321 |
| October 27, 2025 | 401 | 401.2 | 401.2 | 401.2 | 401 | 60 |
| October 24, 2025 | 395.75 | 396.65 | 396.65 | 396.65 | 395.75 | 16 |
| October 23, 2025 | 395.25 | 395.1 | 395.1 | 395.5 | 394.65 | 99 |
| October 22, 2025 | 395.65 | 395.65 | 395.65 | 395.65 | 395.65 | 5 |
| October 21, 2025 | 396.65 | 397.28 | 397.28 | 397.35 | 396.4 | 8 |
| October 20, 2025 | 394.2 | 396.7 | 396.7 | 396.7 | 394.2 | 120 |
| October 17, 2025 | 389.25 | 391.28 | 391.28 | 391.28 | 385.39 | 779 |
| October 16, 2025 | 399.75 | 397.5 | 397.5 | 399.75 | 396.75 | 104 |
| October 15, 2025 | 401.2 | 401.43 | 401.43 | 402.35 | 401.2 | 26 |
| October 14, 2025 | 392.75 | 397.3 | 397.3 | 397.3 | 392.75 | 18 |
| October 13, 2025 | 395.1 | 395.95 | 395.95 | 395.95 | 395.1 | 4 |
| October 10, 2025 | 402.05 | 398.9 | 398.9 | 402.05 | 398.9 | 66 |
| October 09, 2025 | 401.1 | 401.1 | 401.1 | 401.1 | 401.1 | 0 |
| October 08, 2025 | 405 | 403.7 | 403.7 | 405 | 403.7 | 12 |
| October 07, 2025 | 405.05 | 405 | 405 | 405.05 | 405 | 94 |
| October 06, 2025 | 405.33 | 405.33 | 405.33 | 405.33 | 405.33 | 0 |
| October 03, 2025 | 403.4 | 405.18 | 405.18 | 405.18 | 403.35 | 664 |
| October 02, 2025 | 404.85 | 401.28 | 401.28 | 404.85 | 401.28 | 62 |
| October 01, 2025 | 401.9 | 404.7 | 404.7 | 404.7 | 401.9 | 48 |
| September 30, 2025 | 405.55 | 403.1 | 403.1 | 406.35 | 403 | 121 |
| September 29, 2025 | 405 | 405 | 405 | 405 | 405 | 54 |
| September 26, 2025 | 403.38 | 403.38 | 403.38 | 403.38 | 403.38 | 0 |
| September 25, 2025 | 401 | 399.73 | 399.73 | 401.5 | 399.73 | 128 |
| September 24, 2025 | 403.9 | 402.95 | 402.95 | 403.9 | 402.7 | 34 |
| September 23, 2025 | 405.4 | 406.13 | 406.13 | 407.45 | 405 | 1,302 |
| September 22, 2025 | 404.6 | 404.45 | 404.45 | 404.6 | 404.45 | 58 |
| September 19, 2025 | 404.4 | 404.4 | 404.4 | 404.6 | 404.4 | 184 |
| September 18, 2025 | 403.6 | 405.15 | 405.15 | 405.95 | 403.6 | 16 |
| September 17, 2025 | 402 | 404.63 | 404.63 | 404.63 | 402 | 83 |
| September 16, 2025 | 404.45 | 401.28 | 401.28 | 404.45 | 400.9 | 496 |
| September 15, 2025 | 405.1 | 404.53 | 404.53 | 405.2 | 404.35 | 306 |
| September 12, 2025 | 404.25 | 402.8 | 403.45 | 404.25 | 403.45 | 24 |
| September 11, 2025 | 400 | 403.65 | 403.65 | 403.65 | 400 | 41 |
| September 10, 2025 | 399.75 | 399.43 | 399.43 | 401.1 | 398.95 | 90 |
| September 09, 2025 | 398.75 | 400.38 | 400.38 | 400.38 | 398.4 | 658 |
| September 08, 2025 | 397.75 | 398.4 | 398.4 | 398.4 | 397.55 | 1,561 |
| September 05, 2025 | 401.9 | 396.6 | 396.6 | 402.05 | 396.6 | 76 |
| September 04, 2025 | 398.5 | 399.98 | 399.98 | 400 | 398.5 | 148 |
| September 03, 2025 | 395.2 | 396.68 | 396.68 | 396.68 | 394.65 | 193 |
| September 02, 2025 | 399.85 | 396.13 | 396.13 | 400.15 | 395.35 | 84 |
| September 01, 2025 | 402.5 | 402.25 | 402.25 | 402.5 | 401.3 | 33 |
| August 29, 2025 | 400.75 | 401.03 | 401.03 | 401.05 | 400.55 | 48 |
| August 28, 2025 | 401.4 | 400.5 | 400.5 | 401.4 | 400.35 | 11 |
| August 27, 2025 | 398.45 | 400.4 | 400.4 | 400.4 | 398.45 | 9 |
| August 26, 2025 | 398.45 | 398.05 | 398.05 | 398.45 | 396.7 | 645 |
| August 22, 2025 | 397.24 | 403.28 | 403.28 | 403.8 | 397.24 | 304 |
| August 21, 2025 | 397.25 | 396.75 | 396.75 | 397.25 | 395.4 | 104 |
| August 20, 2025 | 395.9 | 397.65 | 397.65 | 397.65 | 395.25 | 72 |
| August 19, 2025 | 395.35 | 396.85 | 396.85 | 396.85 | 395.35 | 89 |
| August 18, 2025 | 395.05 | 395.6 | 395.6 | 395.6 | 395.05 | 44 |
| August 15, 2025 | 400.4 | 397.9 | 397.9 | 400.4 | 397.9 | 97 |