345.39
+1.55(+0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 343.53 | 345.39 | 345.39 | 346.27 | 343.51 | 314,048 |
| December 23, 2025 | 346.14 | 343.84 | 343.84 | 347.44 | 343.21 | 831,748 |
| December 22, 2025 | 338.87 | 345.19 | 345.19 | 345.67 | 337.44 | 1.2M |
| December 19, 2025 | 337.87 | 339.36 | 339.36 | 341.42 | 337 | 2.66M |
| December 18, 2025 | 337.22 | 337.34 | 337.34 | 340.43 | 336.44 | 992,700 |
| December 17, 2025 | 336.41 | 336.41 | 336.41 | 339.53 | 333.05 | 1M |
| December 16, 2025 | 342.4 | 337.49 | 337.49 | 342.52 | 334.72 | 966,300 |
| December 15, 2025 | 338.32 | 340.69 | 340.69 | 341.22 | 337.37 | 1.38M |
| December 12, 2025 | 340.86 | 337.49 | 337.49 | 341.95 | 336.73 | 1.23M |
| December 11, 2025 | 342.36 | 341.48 | 341.48 | 344.53 | 340.12 | 1.33M |
| December 10, 2025 | 333.74 | 342.23 | 342.23 | 344.94 | 333.53 | 1.65M |
| December 09, 2025 | 335.97 | 334.27 | 334.27 | 339.15 | 333.62 | 1.03M |
| December 08, 2025 | 337.95 | 336.01 | 336.01 | 339.05 | 334.35 | 1.44M |
| December 05, 2025 | 341.01 | 337.31 | 337.31 | 341.5 | 333.99 | 1.32M |
| December 04, 2025 | 338.19 | 341.7 | 341.7 | 342.83 | 338.19 | 1.41M |
| December 03, 2025 | 336.75 | 338.08 | 338.08 | 338.48 | 333.53 | 985,276 |
| December 02, 2025 | 334.34 | 335.8 | 335.8 | 337.41 | 332.9 | 980,200 |
| December 01, 2025 | 339.63 | 332.38 | 332.38 | 340.31 | 332.08 | 1.19M |
| November 28, 2025 | 340.47 | 341.63 | 341.63 | 342.09 | 339.6 | 361,448 |
| November 26, 2025 | 341.14 | 340.04 | 340.04 | 342.3 | 338.79 | 693,449 |
| November 25, 2025 | 338.79 | 341.07 | 341.07 | 343.06 | 338.79 | 1.5M |
| November 24, 2025 | 337.01 | 338.13 | 338.13 | 339.93 | 334.35 | 1.47M |
| November 21, 2025 | 339.01 | 340.34 | 340.34 | 342.21 | 335.45 | 1.36M |
| November 20, 2025 | 347.13 | 339.44 | 339.44 | 349.47 | 338.93 | 892,538 |
| November 19, 2025 | 339.27 | 343.06 | 343.06 | 343.38 | 336.29 | 1.25M |
| November 18, 2025 | 343.57 | 341.29 | 341.29 | 344.9 | 340.54 | 1.21M |
| November 17, 2025 | 345.67 | 341.78 | 341.78 | 346.77 | 341.24 | 909,100 |
| November 14, 2025 | 341.83 | 344.25 | 344.25 | 345.59 | 339.1 | 1.08M |
| November 13, 2025 | 349.58 | 344.06 | 344.06 | 350 | 342.75 | 785,895 |
| November 12, 2025 | 351.9 | 349.45 | 349.45 | 353.74 | 349.38 | 941,400 |
| November 11, 2025 | 349.46 | 352.42 | 352.42 | 353.49 | 348.09 | 670,600 |
| November 10, 2025 | 345.91 | 349.49 | 349.49 | 349.98 | 344.34 | 924,141 |
| November 07, 2025 | 341.81 | 346.34 | 346.34 | 347.15 | 338.82 | 1.21M |
| November 06, 2025 | 343.11 | 340.3 | 340.3 | 344.29 | 339.74 | 899,002 |
| November 05, 2025 | 342.38 | 342.91 | 342.91 | 346.54 | 341.05 | 1.09M |
| November 04, 2025 | 340.79 | 343.47 | 343.47 | 345.23 | 339 | 1.25M |
| November 03, 2025 | 344 | 341.87 | 341.87 | 344.05 | 339.44 | 1.35M |
| October 31, 2025 | 344.56 | 344.9 | 344.9 | 345.43 | 341.35 | 1.52M |
| October 30, 2025 | 344.1 | 344.66 | 344.66 | 349.25 | 343.86 | 1.3M |
| October 29, 2025 | 345.26 | 343.48 | 343.48 | 346.08 | 339.78 | 1.71M |
| October 28, 2025 | 352.03 | 346.68 | 346.68 | 352.65 | 346.6 | 926,792 |
| October 27, 2025 | 353.78 | 353.77 | 353.77 | 355.84 | 346.33 | 1.68M |
| October 24, 2025 | 357 | 350.77 | 350.77 | 360.5 | 343.52 | 2.1M |
| October 23, 2025 | 339.56 | 341.5 | 341.5 | 342.7 | 339.25 | 1.2M |
| October 22, 2025 | 341.24 | 338.24 | 338.24 | 342.28 | 338.09 | 1.17M |
| October 21, 2025 | 337.91 | 340.69 | 340.69 | 341.77 | 337.91 | 946,569 |
| October 20, 2025 | 333 | 337.19 | 337.19 | 337.94 | 331.76 | 823,620 |
| October 17, 2025 | 328.92 | 331.15 | 331.15 | 332.16 | 328.21 | 916,715 |
| October 16, 2025 | 332.44 | 330.59 | 330.59 | 333.38 | 329.51 | 787,852 |
| October 15, 2025 | 335.93 | 332.04 | 332.04 | 339.99 | 327.33 | 1.02M |
| October 14, 2025 | 333.63 | 335.5 | 335.5 | 338.78 | 333 | 862,654 |
| October 13, 2025 | 333.1 | 334.39 | 334.39 | 336.8 | 332.24 | 839,500 |
| October 10, 2025 | 340.86 | 332.94 | 332.94 | 342 | 332.8 | 927,300 |
| October 09, 2025 | 346.28 | 342.77 | 341.27 | 347.32 | 342.23 | 798,406 |
| October 08, 2025 | 345.22 | 346.44 | 344.92 | 347.24 | 343.43 | 774,259 |
| October 07, 2025 | 344.56 | 343.43 | 341.93 | 347.37 | 342.85 | 740,654 |
| October 06, 2025 | 344.52 | 346.5 | 344.98 | 347.37 | 343.39 | 886,010 |
| October 03, 2025 | 341.97 | 343.62 | 343.62 | 345.22 | 341.25 | 710,634 |
| October 02, 2025 | 339.56 | 341.05 | 341.05 | 341.68 | 338.07 | 943,173 |
| October 01, 2025 | 337.9 | 340.75 | 340.75 | 341.19 | 336.31 | 1.16M |