393.06
+6.86(+1.78%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 383 | 386.2 | 386.2 | 392.9 | 377.35 | 271,620 |
October 16, 2025 | 391.55 | 383.62 | 383.62 | 393 | 383.1 | 143,800 |
October 15, 2025 | 390.1 | 391.55 | 391.55 | 400.4 | 384.61 | 198,879 |
October 14, 2025 | 377.62 | 394.99 | 394.99 | 397.5 | 371 | 108,925 |
October 13, 2025 | 378.04 | 387.84 | 387.84 | 394.19 | 377 | 169,200 |
October 10, 2025 | 400.01 | 361.56 | 361.56 | 403.61 | 360.45 | 183,246 |
October 09, 2025 | 400 | 395.88 | 395.88 | 402.63 | 388.84 | 181,418 |
October 08, 2025 | 393.72 | 400 | 400 | 403.69 | 392 | 162,200 |
October 07, 2025 | 404.55 | 395.66 | 395.66 | 405 | 378.49 | 121,000 |
October 06, 2025 | 382.9 | 399.38 | 399.38 | 400.56 | 382.9 | 106,000 |
October 03, 2025 | 390.5 | 383.02 | 383.02 | 393.34 | 381.77 | 142,309 |
October 02, 2025 | 393.03 | 388.91 | 388.91 | 394.13 | 382.55 | 140,555 |
October 01, 2025 | 389.77 | 391.61 | 391.61 | 400 | 387 | 161,680 |
September 30, 2025 | 392.11 | 397.65 | 397.65 | 399.21 | 387.69 | 175,700 |
September 29, 2025 | 396.64 | 390.89 | 390.89 | 404.27 | 389.54 | 153,400 |
September 26, 2025 | 380.68 | 392.85 | 392.85 | 398.75 | 377.8 | 106,594 |
September 25, 2025 | 370 | 380.01 | 380.01 | 385 | 360.01 | 127,845 |
September 24, 2025 | 389 | 381.14 | 381.14 | 390 | 373.64 | 136,100 |
September 23, 2025 | 388.38 | 387.31 | 387.31 | 391.97 | 382.3 | 115,549 |
September 22, 2025 | 378.73 | 389.77 | 389.77 | 389.95 | 375.44 | 139,600 |
September 19, 2025 | 378 | 379.42 | 379.42 | 381.65 | 373.04 | 215,700 |
September 18, 2025 | 359.37 | 377.5 | 377.5 | 386.62 | 359.37 | 151,700 |
September 17, 2025 | 367.98 | 357.71 | 357.71 | 371.69 | 356.68 | 131,000 |
September 16, 2025 | 369.74 | 366.88 | 366.88 | 372.49 | 358.94 | 102,568 |
September 15, 2025 | 377.99 | 369.74 | 369.74 | 381.77 | 365.55 | 110,123 |
September 12, 2025 | 374.62 | 377.53 | 377.53 | 381.31 | 372 | 190,617 |
September 11, 2025 | 382.48 | 376.93 | 376.93 | 388.7 | 370.52 | 210,626 |
September 10, 2025 | 365.75 | 381.19 | 380.63 | 386.17 | 365.18 | 274,445 |
September 09, 2025 | 363.32 | 361.47 | 361.47 | 365 | 353.68 | 174,819 |
September 08, 2025 | 355.19 | 360.88 | 360.88 | 365 | 350.61 | 103,821 |
September 05, 2025 | 362.9 | 349.64 | 349.64 | 363.5 | 336.93 | 129,760 |
September 04, 2025 | 346.67 | 359.14 | 358.83 | 359.14 | 345.08 | 93,868 |
September 03, 2025 | 346.66 | 342.62 | 342.52 | 350.76 | 338.06 | 77,141 |
September 02, 2025 | 334.77 | 347.74 | 347.74 | 348.64 | 333.26 | 90,100 |
August 29, 2025 | 359.59 | 349.31 | 349.31 | 364 | 344.43 | 188,214 |
August 28, 2025 | 356 | 362.33 | 362.33 | 366.8 | 351.16 | 138,765 |
August 27, 2025 | 356.55 | 355.84 | 355.84 | 360.58 | 353.03 | 134,196 |
August 26, 2025 | 354 | 358.39 | 358.39 | 359.9 | 353.01 | 129,325 |
August 25, 2025 | 342.42 | 353.97 | 353.97 | 355.77 | 341.8 | 165,400 |
August 22, 2025 | 330.53 | 341.11 | 341.11 | 346.98 | 323.64 | 119,300 |
August 21, 2025 | 320 | 327.73 | 327.73 | 329.2 | 320 | 108,138 |
August 20, 2025 | 320 | 321.59 | 321.59 | 323.31 | 309.51 | 136,600 |
August 19, 2025 | 334 | 324.74 | 324.74 | 339.84 | 323.77 | 98,463 |
August 18, 2025 | 333 | 336.23 | 336.23 | 340 | 331.07 | 102,729 |
August 15, 2025 | 324.48 | 332.16 | 332.16 | 333.88 | 322.72 | 108,672 |
August 14, 2025 | 343.53 | 334.84 | 334.84 | 348.14 | 333.3 | 102,100 |
August 13, 2025 | 356.21 | 348.33 | 348.33 | 356.21 | 340.27 | 149,213 |
August 12, 2025 | 340 | 353.71 | 353.71 | 354.99 | 337.29 | 110,419 |
August 11, 2025 | 344.45 | 337.67 | 337.67 | 348.26 | 335.38 | 129,017 |
August 08, 2025 | 337.46 | 345.9 | 345.9 | 346.65 | 334.87 | 110,845 |
August 07, 2025 | 339.94 | 335.7 | 335.7 | 342.64 | 335.07 | 105,335 |
August 06, 2025 | 332.81 | 328.7 | 328.7 | 332.81 | 320 | 128,954 |
August 05, 2025 | 345 | 335.06 | 335.06 | 353.95 | 328.85 | 149,245 |
August 04, 2025 | 359.78 | 341.63 | 341.63 | 360.51 | 335.01 | 198,517 |
August 01, 2025 | 346.07 | 350.41 | 350.41 | 357.7 | 336.85 | 175,538 |
July 31, 2025 | 353.23 | 353.07 | 353.07 | 358.15 | 346 | 164,300 |
July 30, 2025 | 344.76 | 345.72 | 345.72 | 350.6 | 341 | 113,723 |
July 29, 2025 | 356 | 340.95 | 340.95 | 363.04 | 340.94 | 118,378 |
July 28, 2025 | 360.46 | 351.92 | 351.92 | 368.68 | 350.05 | 174,700 |
July 25, 2025 | 334.76 | 357.66 | 357.66 | 370.88 | 334.76 | 188,544 |