362.36
-5.71(-1.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 365.91 | 362.36 | 362.36 | 367.33 | 359.8 | 3.41M |
| November 13, 2025 | 371.66 | 368.07 | 368.07 | 373.52 | 366.62 | 3.03M |
| November 12, 2025 | 372.06 | 371.13 | 371.13 | 373.56 | 369.01 | 3.38M |
| November 11, 2025 | 371.99 | 374.24 | 374.24 | 376 | 370.91 | 2.41M |
| November 10, 2025 | 369.79 | 370.43 | 370.43 | 370.66 | 363.45 | 3.26M |
| November 07, 2025 | 368.99 | 371.11 | 371.11 | 373.65 | 367.57 | 2.77M |
| November 06, 2025 | 371.82 | 369.07 | 369.07 | 372.66 | 367.55 | 2.44M |
| November 05, 2025 | 382.79 | 373.84 | 373.84 | 383.42 | 370.53 | 4.76M |
| November 04, 2025 | 377.35 | 383.08 | 383.08 | 383.68 | 376.75 | 2.59M |
| November 03, 2025 | 377.01 | 378.35 | 378.35 | 378.48 | 373.68 | 2.34M |
| October 31, 2025 | 376.96 | 379.59 | 379.59 | 380.94 | 375.01 | 2.64M |
| October 30, 2025 | 377.71 | 379.55 | 379.55 | 384.7 | 376.11 | 2.38M |
| October 29, 2025 | 383 | 378.04 | 378.04 | 385 | 375.2 | 3.85M |
| October 28, 2025 | 384.42 | 385.75 | 385.75 | 390.01 | 382.83 | 2.37M |
| October 27, 2025 | 387.7 | 385.27 | 385.27 | 389.29 | 382.9 | 3.07M |
| October 24, 2025 | 389.7 | 386.68 | 386.68 | 389.7 | 385.67 | 2.43M |
| October 23, 2025 | 387.13 | 385.03 | 385.03 | 388.72 | 381.3 | 2.77M |
| October 22, 2025 | 391.25 | 388.97 | 388.97 | 393.05 | 388.17 | 2.86M |
| October 21, 2025 | 387.56 | 390.9 | 390.9 | 393.63 | 385.86 | 2.31M |
| October 20, 2025 | 391.41 | 388.89 | 388.89 | 393.18 | 388.09 | 2.76M |
| October 17, 2025 | 388.5 | 391.9 | 391.9 | 393.11 | 387.2 | 2.66M |
| October 16, 2025 | 389.66 | 387.39 | 387.39 | 390 | 383.97 | 2.78M |
| October 15, 2025 | 389.23 | 388.3 | 388.3 | 394.37 | 386.73 | 3.69M |
| October 14, 2025 | 378.87 | 387.72 | 387.72 | 388.89 | 378.01 | 4.4M |
| October 13, 2025 | 379.07 | 379.37 | 379.37 | 382.31 | 377.19 | 2.93M |
| October 10, 2025 | 380.26 | 375.75 | 375.75 | 380.26 | 374.78 | 2.99M |
| October 09, 2025 | 382.9 | 377.69 | 377.69 | 384.36 | 377.46 | 3.32M |
| October 08, 2025 | 386.46 | 383.79 | 383.79 | 386.46 | 383 | 1.97M |
| October 07, 2025 | 389.45 | 386.81 | 386.81 | 389.75 | 385.51 | 2.51M |
| October 06, 2025 | 394.5 | 389.33 | 389.33 | 394.5 | 385.73 | 2.77M |
| October 03, 2025 | 394.13 | 395.06 | 395.06 | 397.32 | 392.63 | 2.95M |
| October 02, 2025 | 395.5 | 395.01 | 395.01 | 397.38 | 393.79 | 2.96M |
| October 01, 2025 | 404.5 | 397.02 | 397.02 | 405.13 | 395.38 | 2.83M |
| September 30, 2025 | 406.63 | 405.19 | 405.19 | 407 | 403.48 | 3.21M |
| September 29, 2025 | 410.05 | 406.8 | 406.8 | 410.95 | 403.85 | 3.01M |
| September 26, 2025 | 408.16 | 410.09 | 410.09 | 411.41 | 405.84 | 2.28M |
| September 25, 2025 | 406.65 | 407.45 | 407.45 | 410.86 | 405.61 | 2.53M |
| September 24, 2025 | 406.79 | 409.77 | 409.77 | 410.65 | 405.01 | 3.22M |
| September 23, 2025 | 412 | 410.91 | 410.91 | 413.73 | 407.46 | 2.6M |
| September 22, 2025 | 414.11 | 412 | 412 | 414.88 | 411.13 | 2.66M |
| September 19, 2025 | 417.37 | 415.69 | 415.69 | 418.58 | 415.1 | 6.71M |
| September 18, 2025 | 417.55 | 417.48 | 417.48 | 421.39 | 415.86 | 3.68M |
| September 17, 2025 | 424.44 | 417 | 417 | 426.75 | 415.81 | 4.77M |
| September 16, 2025 | 423.75 | 421.45 | 421.45 | 424.53 | 420.09 | 3.73M |
| September 15, 2025 | 422.47 | 422.71 | 422.71 | 423.3 | 417.75 | 4.88M |
| September 12, 2025 | 420.27 | 422.69 | 422.69 | 423.51 | 418.88 | 5M |
| September 11, 2025 | 415.7 | 423.42 | 423.42 | 425.22 | 414.25 | 5.32M |
| September 10, 2025 | 415.52 | 413.23 | 413.23 | 417.43 | 411.74 | 2.9M |
| September 09, 2025 | 418.12 | 415.34 | 415.34 | 418.72 | 412.75 | 3.52M |
| September 08, 2025 | 418.5 | 419.94 | 419.94 | 420.58 | 415.75 | 3.74M |
| September 05, 2025 | 416.59 | 418.95 | 418.95 | 420.4 | 414.02 | 5.85M |
| September 04, 2025 | 408.51 | 411.69 | 411.69 | 413.22 | 407.2 | 3.79M |
| September 03, 2025 | 404.94 | 407.71 | 405.41 | 409.02 | 403.57 | 3.03M |
| September 02, 2025 | 403.68 | 406.31 | 404.02 | 408.59 | 402.75 | 3.33M |
| August 29, 2025 | 407.73 | 406.77 | 406.77 | 408.9 | 405.4 | 2.21M |
| August 28, 2025 | 407 | 407.45 | 407.45 | 408.95 | 404.81 | 4.05M |
| August 27, 2025 | 408.79 | 408.24 | 408.24 | 411.69 | 407.2 | 2.49M |
| August 26, 2025 | 408 | 407.54 | 407.54 | 408.5 | 404.77 | 1.83M |
| August 25, 2025 | 410.36 | 408.92 | 408.92 | 411.07 | 407.55 | 2.65M |
| August 22, 2025 | 400.87 | 412.79 | 412.79 | 414.5 | 398.31 | 5.28M |