431.07
-16.9(-3.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 447.68 | 431.07 | 431.07 | 448.23 | 424.24 | 303,278 |
| October 22, 2025 | 450.79 | 447.97 | 447.97 | 455.67 | 440.66 | 200,341 |
| October 21, 2025 | 445.52 | 450.4 | 450.4 | 461.27 | 439.17 | 322,603 |
| October 20, 2025 | 434.26 | 445.61 | 445.61 | 452.61 | 429.47 | 377,618 |
| October 17, 2025 | 431.24 | 434.3 | 434.3 | 436.16 | 424.69 | 141,838 |
| October 16, 2025 | 435.06 | 430.51 | 430.51 | 435.86 | 424.77 | 296,164 |
| October 15, 2025 | 439.2 | 435.1 | 435.1 | 441.19 | 422.32 | 300,900 |
| October 14, 2025 | 422.92 | 439.94 | 439.94 | 446.73 | 416.92 | 326,589 |
| October 13, 2025 | 417.61 | 423.89 | 423.89 | 427.66 | 417.54 | 317,515 |
| October 10, 2025 | 427.23 | 417.65 | 417.65 | 435.55 | 415.1 | 345,740 |
| October 09, 2025 | 425.25 | 425.43 | 425.43 | 427.94 | 420.03 | 224,400 |
| October 08, 2025 | 431.82 | 425.3 | 425.3 | 435.24 | 424.42 | 218,933 |
| October 07, 2025 | 431.55 | 429.33 | 429.33 | 439.46 | 425.44 | 281,900 |
| October 06, 2025 | 448.69 | 433.85 | 433.85 | 450 | 433.29 | 261,818 |
| October 03, 2025 | 445.96 | 447.86 | 447.86 | 452.44 | 442.93 | 183,120 |
| October 02, 2025 | 444.66 | 445.68 | 445.68 | 456.03 | 438.75 | 257,033 |
| October 01, 2025 | 437.04 | 448.36 | 448.36 | 450.24 | 431.02 | 258,920 |
| September 30, 2025 | 435.65 | 437.51 | 437.51 | 441.88 | 432.32 | 241,300 |
| September 29, 2025 | 438.26 | 437.41 | 437.41 | 438.61 | 426.86 | 315,000 |
| September 26, 2025 | 436.96 | 435.53 | 435.53 | 439.07 | 433.09 | 220,512 |
| September 25, 2025 | 440.44 | 435.83 | 435.83 | 445.27 | 422.99 | 324,800 |
| September 24, 2025 | 453.93 | 448.18 | 448.18 | 458.97 | 447.47 | 198,200 |
| September 23, 2025 | 453.02 | 453.93 | 453.93 | 459.16 | 451.81 | 170,200 |
| September 22, 2025 | 453.84 | 451.6 | 451.6 | 456.67 | 449.93 | 116,600 |
| September 19, 2025 | 459.95 | 456.3 | 456.3 | 462.45 | 453 | 297,521 |
| September 18, 2025 | 457.27 | 460.96 | 460.96 | 467.95 | 456.39 | 144,225 |
| September 17, 2025 | 461.45 | 458.25 | 458.25 | 470.48 | 458.08 | 192,600 |
| September 16, 2025 | 458.97 | 458.23 | 458.23 | 459.82 | 448.82 | 175,500 |
| September 15, 2025 | 464.41 | 458.45 | 458.45 | 465.6 | 454.89 | 131,145 |
| September 12, 2025 | 484.79 | 466.32 | 466.32 | 485.57 | 463.45 | 265,005 |
| September 11, 2025 | 472.16 | 488.25 | 488.25 | 488.39 | 460.75 | 174,500 |
| September 10, 2025 | 470.52 | 470.83 | 470.83 | 474.01 | 470.08 | 89,934 |
| September 09, 2025 | 475.19 | 474.78 | 474.78 | 475.54 | 470 | 126,800 |
| September 08, 2025 | 481.07 | 477.11 | 477.11 | 482.99 | 475.21 | 210,736 |
| September 05, 2025 | 481.89 | 483.87 | 483.87 | 488.38 | 477.9 | 159,300 |
| September 04, 2025 | 470.2 | 480.01 | 480.01 | 480.18 | 469.45 | 158,300 |
| September 03, 2025 | 464.9 | 470.28 | 470.28 | 471 | 464.4 | 143,600 |
| September 02, 2025 | 457.22 | 467.27 | 467.27 | 469.62 | 457.22 | 147,900 |
| August 29, 2025 | 481.46 | 464.78 | 464.78 | 482.11 | 462.47 | 101,900 |
| August 28, 2025 | 478.7 | 477.68 | 477.68 | 479 | 466.89 | 177,900 |
| August 27, 2025 | 466.52 | 477.04 | 477.04 | 477.04 | 462.57 | 189,202 |
| August 26, 2025 | 472.32 | 469.82 | 469.82 | 476.23 | 468.01 | 174,230 |
| August 25, 2025 | 470 | 470.38 | 470.38 | 476.04 | 466.73 | 155,600 |
| August 22, 2025 | 450 | 470.11 | 470.11 | 471.42 | 446.19 | 142,700 |
| August 21, 2025 | 440.98 | 445.33 | 445.33 | 449.35 | 436.02 | 169,845 |
| August 20, 2025 | 447.58 | 446.74 | 446.74 | 450.57 | 444.27 | 112,746 |
| August 19, 2025 | 449.04 | 452.7 | 452.7 | 454.88 | 448.79 | 103,700 |
| August 18, 2025 | 442.99 | 445.79 | 445.79 | 451.98 | 439.39 | 131,700 |
| August 15, 2025 | 451.75 | 442.52 | 442.52 | 453.11 | 440.13 | 220,000 |
| August 14, 2025 | 453.41 | 451.14 | 451.14 | 455.65 | 449 | 154,500 |
| August 13, 2025 | 449.06 | 459.54 | 459.54 | 461.9 | 445.02 | 159,010 |
| August 12, 2025 | 434.62 | 444.21 | 444.21 | 446.43 | 430.28 | 182,056 |
| August 11, 2025 | 423 | 429.92 | 429.92 | 431.6 | 423 | 124,404 |
| August 08, 2025 | 419.89 | 421.61 | 421.61 | 424.59 | 417.9 | 119,903 |
| August 07, 2025 | 426.3 | 415.27 | 415.27 | 426.3 | 414.34 | 107,100 |
| August 06, 2025 | 418.22 | 423.18 | 423.18 | 424.01 | 412.5 | 113,000 |
| August 05, 2025 | 409.14 | 420.02 | 420.02 | 420.78 | 409.14 | 178,441 |
| August 04, 2025 | 414.18 | 407.42 | 407.42 | 414.18 | 407.42 | 98,207 |
| August 01, 2025 | 409.24 | 410.2 | 410.2 | 412.21 | 403.98 | 138,649 |
| July 31, 2025 | 409.31 | 412.15 | 412.15 | 417.01 | 408.41 | 142,838 |