382.87
+10.39(+2.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 372.5 | 382.87 | 382.87 | 385.04 | 372.48 | 581,358 |
| October 28, 2025 | 386.83 | 372.48 | 372.48 | 393.21 | 370.58 | 520,452 |
| October 27, 2025 | 391.94 | 386.83 | 386.83 | 393.28 | 379.69 | 263,616 |
| October 24, 2025 | 378.23 | 378.62 | 378.62 | 384.34 | 376.94 | 159,472 |
| October 23, 2025 | 364 | 374.28 | 374.28 | 374.95 | 364 | 182,876 |
| October 22, 2025 | 370.56 | 363.91 | 363.91 | 372.66 | 353.83 | 371,392 |
| October 21, 2025 | 370.07 | 372.17 | 372.17 | 373.13 | 365 | 206,244 |
| October 20, 2025 | 370.17 | 371 | 371 | 378.86 | 370 | 211,781 |
| October 17, 2025 | 364.97 | 366.85 | 366.85 | 369.58 | 359.94 | 216,934 |
| October 16, 2025 | 362.18 | 367.38 | 367.38 | 369.36 | 362.18 | 172,650 |
| October 15, 2025 | 362.15 | 364.69 | 364.69 | 368.3 | 358.49 | 268,411 |
| October 14, 2025 | 351.1 | 358.26 | 358.26 | 360.86 | 348.26 | 210,608 |
| October 13, 2025 | 343.37 | 356.72 | 356.72 | 357.17 | 343.37 | 187,247 |
| October 10, 2025 | 348.57 | 339.9 | 339.9 | 351.05 | 339.88 | 272,252 |
| October 09, 2025 | 352 | 348.32 | 348.32 | 353.61 | 345.76 | 287,466 |
| October 08, 2025 | 341.95 | 350.43 | 350.43 | 350.86 | 340.12 | 224,001 |
| October 07, 2025 | 337.16 | 340.87 | 340.87 | 342.44 | 331.16 | 250,107 |
| October 06, 2025 | 338.08 | 337.32 | 337.32 | 343.97 | 331.57 | 417,035 |
| October 03, 2025 | 357.36 | 339.1 | 339.1 | 361.56 | 337.5 | 1.66M |
| October 02, 2025 | 349.44 | 356.1 | 356.1 | 357.25 | 345.76 | 300,627 |
| October 01, 2025 | 344.99 | 348.39 | 348.39 | 349.55 | 341.43 | 356,006 |
| September 30, 2025 | 348.64 | 345.23 | 345.23 | 351 | 342.14 | 276,951 |
| September 29, 2025 | 348.57 | 348.64 | 348.64 | 352 | 346.56 | 259,518 |
| September 26, 2025 | 338.3 | 345.05 | 345.05 | 345.9 | 336.09 | 251,000 |
| September 25, 2025 | 342.78 | 338.94 | 338.94 | 348.16 | 333.67 | 980,300 |
| September 24, 2025 | 350 | 346.05 | 346.05 | 353.63 | 345.45 | 261,902 |
| September 23, 2025 | 345.32 | 349.23 | 349.23 | 350.65 | 339.5 | 1.42M |
| September 22, 2025 | 360.3 | 346.49 | 346.49 | 360.3 | 330.72 | 355,319 |
| September 19, 2025 | 336.54 | 334.81 | 334.81 | 341.47 | 334.51 | 768,500 |
| September 18, 2025 | 329.15 | 339.21 | 339.21 | 340.1 | 329.15 | 230,400 |
| September 17, 2025 | 324.79 | 327.17 | 327.17 | 330.64 | 323.47 | 346,600 |
| September 16, 2025 | 326.65 | 323.54 | 323.54 | 329.05 | 319.49 | 208,644 |
| September 15, 2025 | 322.15 | 329.31 | 329.31 | 331.9 | 316.69 | 600,300 |
| September 12, 2025 | 325.01 | 322.87 | 322.87 | 327.49 | 320.95 | 332,405 |
| September 11, 2025 | 302.54 | 324.87 | 324.87 | 325.82 | 302.54 | 348,315 |
| September 10, 2025 | 304.22 | 298.25 | 298.25 | 307.57 | 296.89 | 306,237 |
| September 09, 2025 | 299.67 | 305.7 | 305.69 | 305.91 | 296.59 | 195,678 |
| September 08, 2025 | 289.37 | 299.91 | 299.91 | 300.14 | 288.28 | 237,619 |
| September 05, 2025 | 289.78 | 287.8 | 287.8 | 294.38 | 286.92 | 364,402 |
| September 04, 2025 | 285.63 | 287.88 | 287.88 | 290.57 | 285.5 | 290,800 |
| September 03, 2025 | 276.11 | 284.77 | 284.77 | 285.68 | 276.11 | 353,920 |
| September 02, 2025 | 268.43 | 277.49 | 277.49 | 278.06 | 265.14 | 298,754 |
| August 29, 2025 | 273.12 | 271.71 | 271.71 | 275 | 268.32 | 400,200 |
| August 28, 2025 | 269.94 | 273.51 | 273.51 | 274.9 | 269.43 | 350,203 |
| August 27, 2025 | 266.46 | 269.68 | 269.68 | 270.65 | 265.35 | 198,700 |
| August 26, 2025 | 265.13 | 266.84 | 266.84 | 269.36 | 264.3 | 207,300 |
| August 25, 2025 | 266 | 265.21 | 265.21 | 268.94 | 265.06 | 513,400 |
| August 22, 2025 | 258.35 | 266.27 | 266.27 | 268.25 | 257 | 245,007 |
| August 21, 2025 | 258.26 | 258.54 | 258.54 | 258.93 | 255.94 | 198,041 |
| August 20, 2025 | 261.03 | 259.96 | 259.96 | 262.64 | 255.86 | 299,100 |
| August 19, 2025 | 268.93 | 260.33 | 260.33 | 270.1 | 258.88 | 206,671 |
| August 18, 2025 | 268.55 | 269.87 | 269.87 | 270.89 | 267.9 | 143,043 |
| August 15, 2025 | 269.75 | 268.74 | 268.74 | 270.2 | 266.87 | 157,015 |
| August 14, 2025 | 274.97 | 269.75 | 269.75 | 275.72 | 269.05 | 154,900 |
| August 13, 2025 | 275.67 | 276.11 | 276.11 | 276.88 | 272.77 | 174,610 |
| August 12, 2025 | 267.77 | 273.62 | 273.62 | 276.58 | 266.58 | 226,000 |
| August 11, 2025 | 264.74 | 266.31 | 266.31 | 270.51 | 264.74 | 325,300 |
| August 08, 2025 | 267.55 | 264.21 | 264.21 | 270 | 263.56 | 178,638 |
| August 07, 2025 | 270.3 | 265.98 | 265.98 | 272.12 | 261.2 | 186,313 |
| August 06, 2025 | 269.6 | 270.25 | 270.25 | 271.6 | 265.61 | 181,738 |