414.99
+14.75(+3.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 403.48 | 414.99 | 414.99 | 420.48 | 403.48 | 317,927 |
| October 22, 2025 | 406.78 | 400.24 | 400.24 | 421.21 | 386.05 | 674,557 |
| October 21, 2025 | 410 | 415.98 | 415.98 | 417.49 | 404.52 | 464,839 |
| October 20, 2025 | 415 | 407.55 | 407.55 | 418.48 | 406.88 | 451,523 |
| October 17, 2025 | 410.97 | 409.9 | 409.9 | 421.58 | 402.35 | 477,702 |
| October 16, 2025 | 412.03 | 412.46 | 412.46 | 432 | 409.17 | 896,202 |
| October 15, 2025 | 384.58 | 398.34 | 398.34 | 399 | 382.19 | 475,848 |
| October 14, 2025 | 371 | 375.24 | 375.24 | 379.93 | 366.49 | 256,300 |
| October 13, 2025 | 381.56 | 382.6 | 382.6 | 383.77 | 370.58 | 409,955 |
| October 10, 2025 | 384.72 | 361.94 | 361.94 | 384.72 | 361.19 | 602,217 |
| October 09, 2025 | 380.68 | 382.24 | 382.24 | 383.76 | 372.8 | 346,000 |
| October 08, 2025 | 371.36 | 383.43 | 383.43 | 383.79 | 369.68 | 275,040 |
| October 07, 2025 | 370.96 | 370.17 | 370.17 | 372.23 | 358.28 | 378,700 |
| October 06, 2025 | 373.62 | 370.29 | 370.29 | 380.38 | 364.43 | 483,523 |
| October 03, 2025 | 371.91 | 366 | 366 | 376.91 | 360.42 | 380,043 |
| October 02, 2025 | 378.91 | 369.56 | 369.56 | 379.46 | 366.37 | 328,013 |
| October 01, 2025 | 360 | 371.32 | 371.32 | 374.34 | 358.56 | 376,259 |
| September 30, 2025 | 365.7 | 364.62 | 364.62 | 369.13 | 355.5 | 472,300 |
| September 29, 2025 | 364.87 | 363.81 | 363.81 | 366.79 | 360.22 | 302,254 |
| September 26, 2025 | 362.17 | 358.9 | 358.9 | 363.12 | 354.79 | 293,800 |
| September 25, 2025 | 357.89 | 360.95 | 360.95 | 365.07 | 354.41 | 555,800 |
| September 24, 2025 | 381.62 | 366.66 | 366.66 | 386.47 | 365 | 566,139 |
| September 23, 2025 | 393.28 | 380.21 | 380.21 | 397.26 | 379.53 | 511,264 |
| September 22, 2025 | 383.13 | 389.47 | 389.47 | 391.12 | 381.32 | 395,058 |
| September 19, 2025 | 376.76 | 383.13 | 383.13 | 384.48 | 370.2 | 988,100 |
| September 18, 2025 | 367.07 | 378.01 | 378.01 | 381.66 | 362 | 706,500 |
| September 17, 2025 | 355.6 | 358.21 | 358.21 | 361.42 | 348.01 | 539,607 |
| September 16, 2025 | 358.7 | 355.53 | 355.53 | 366.97 | 354.47 | 924,748 |
| September 15, 2025 | 359.12 | 359 | 359 | 368.25 | 357.08 | 566,100 |
| September 12, 2025 | 361.2 | 358 | 358 | 366.92 | 356.2 | 857,600 |
| September 11, 2025 | 374.38 | 362.16 | 362.16 | 376.24 | 361.9 | 685,800 |
| September 10, 2025 | 378.92 | 372.57 | 372.57 | 380.01 | 363.64 | 742,261 |
| September 09, 2025 | 370.78 | 369.09 | 369.09 | 372.96 | 365.6 | 429,193 |
| September 08, 2025 | 374.5 | 370.67 | 370.67 | 378.17 | 364.73 | 619,624 |
| September 05, 2025 | 369.18 | 370.03 | 370.03 | 377.22 | 362.36 | 914,414 |
| September 04, 2025 | 347.97 | 362.16 | 362.16 | 362.48 | 342.44 | 772,613 |
| September 03, 2025 | 337.56 | 337.53 | 337.53 | 339.16 | 333.06 | 498,400 |
| September 02, 2025 | 317.5 | 335.7 | 335.7 | 335.71 | 313 | 737,130 |
| August 29, 2025 | 350.22 | 331.29 | 331.29 | 352.5 | 327.68 | 1M |
| August 28, 2025 | 335.41 | 355.05 | 355.05 | 360 | 334.33 | 1.26M |
| August 27, 2025 | 328 | 332.34 | 332.34 | 336.5 | 328 | 983,156 |
| August 26, 2025 | 312.03 | 330.66 | 330.66 | 331.69 | 309.91 | 1.17M |
| August 25, 2025 | 303.38 | 312.28 | 312.28 | 313.9 | 303.1 | 888,803 |
| August 22, 2025 | 277.71 | 294.35 | 294.35 | 295.61 | 275.22 | 1.29M |
| August 21, 2025 | 279.58 | 277.04 | 277.04 | 281.11 | 272.49 | 680,117 |
| August 20, 2025 | 286.47 | 280.33 | 280.33 | 288.88 | 274.41 | 885,898 |
| August 19, 2025 | 288.75 | 285.23 | 285.23 | 297.11 | 282 | 2.11M |
| August 18, 2025 | 328.24 | 327.12 | 327.12 | 331.76 | 323.42 | 1.23M |
| August 15, 2025 | 321.99 | 329.8 | 329.8 | 332.24 | 315.81 | 866,764 |
| August 14, 2025 | 322.41 | 322.08 | 322.08 | 324.45 | 310.08 | 1.33M |
| August 13, 2025 | 352.9 | 337.31 | 337.31 | 356.55 | 326.91 | 835,031 |
| August 12, 2025 | 339.83 | 348.33 | 348.33 | 349.21 | 334.51 | 495,548 |
| August 11, 2025 | 343.19 | 332.41 | 332.41 | 345.21 | 330.15 | 574,236 |
| August 08, 2025 | 336.38 | 343.99 | 343.99 | 345.71 | 335.75 | 683,720 |
| August 07, 2025 | 334.14 | 335.11 | 335.11 | 336.84 | 325.59 | 681,459 |
| August 06, 2025 | 326.86 | 332.45 | 332.45 | 332.98 | 322.35 | 496,548 |
| August 05, 2025 | 329.91 | 328.1 | 328.1 | 333.79 | 321.88 | 396,318 |
| August 04, 2025 | 318.76 | 329.57 | 329.57 | 330.37 | 317.9 | 421,618 |
| August 01, 2025 | 312.56 | 315.2 | 315.2 | 317.56 | 306.55 | 561,509 |
| July 31, 2025 | 322.54 | 323.73 | 323.73 | 332.61 | 321.48 | 946,200 |