568.63
-1.08(-0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 571.98 | 568.63 | 568.63 | 574.23 | 564.72 | 1.15M |
| December 03, 2025 | 569.51 | 569.71 | 569.71 | 571.74 | 563.05 | 1.09M |
| December 02, 2025 | 568.6 | 567.72 | 567.72 | 570.75 | 561.39 | 1.75M |
| December 01, 2025 | 568.99 | 567.37 | 567.37 | 573.54 | 566.63 | 1.21M |
| November 28, 2025 | 571.41 | 573.48 | 573.48 | 574 | 568.27 | 1M |
| November 26, 2025 | 580.66 | 574.27 | 574.27 | 582.41 | 573.75 | 793,533 |
| November 25, 2025 | 564.44 | 578.87 | 578.87 | 580 | 561.29 | 1.68M |
| November 24, 2025 | 562.93 | 568.48 | 568.48 | 570.77 | 560 | 2.35M |
| November 21, 2025 | 551.17 | 561.61 | 561.61 | 564 | 548.04 | 2.58M |
| November 20, 2025 | 566.92 | 552.23 | 552.23 | 574.45 | 550 | 1.91M |
| November 19, 2025 | 544.92 | 564.64 | 564.64 | 566.86 | 544.19 | 2.43M |
| November 18, 2025 | 546.05 | 546.77 | 546.77 | 549.21 | 538.83 | 2.01M |
| November 17, 2025 | 546.57 | 546.71 | 546.71 | 554.35 | 544.11 | 1.47M |
| November 14, 2025 | 559.5 | 549.51 | 549.51 | 560.02 | 548.92 | 1.87M |
| November 13, 2025 | 566.86 | 565.51 | 565.51 | 573.32 | 561 | 2.12M |
| November 12, 2025 | 574.13 | 572.45 | 572.45 | 580.47 | 570.31 | 1.63M |
| November 11, 2025 | 575.5 | 572.17 | 572.17 | 579.22 | 570.5 | 1.56M |
| November 10, 2025 | 560 | 576.2 | 576.2 | 578.3 | 560 | 3.07M |
| November 07, 2025 | 543.24 | 560 | 560 | 562.65 | 541.74 | 2.71M |
| November 06, 2025 | 546.5 | 547.78 | 547.78 | 548.55 | 538.07 | 2.04M |
| November 05, 2025 | 538 | 548.55 | 548.55 | 552 | 536.15 | 2.86M |
| November 04, 2025 | 545.09 | 538.82 | 538.82 | 546 | 535.4 | 1.78M |
| November 03, 2025 | 532.05 | 544.21 | 544.21 | 544.84 | 527.6 | 2.08M |
| October 31, 2025 | 528.63 | 534.54 | 534.54 | 538.14 | 526.2 | 1.4M |
| October 30, 2025 | 534.37 | 530.02 | 530.02 | 538 | 529.31 | 1.77M |
| October 29, 2025 | 543 | 537.59 | 537.59 | 544.95 | 534.42 | 1.39M |
| October 28, 2025 | 547.63 | 545.39 | 545.39 | 552.2 | 539.13 | 1.5M |
| October 27, 2025 | 544.75 | 551.25 | 551.25 | 551.63 | 538.75 | 2.14M |
| October 24, 2025 | 548.01 | 546.51 | 546.51 | 552.27 | 541.46 | 2.63M |
| October 23, 2025 | 525.37 | 551.3 | 551.3 | 552.5 | 525.08 | 3.97M |
| October 22, 2025 | 542.99 | 527.03 | 527.03 | 549.85 | 522.17 | 8.14M |
| October 21, 2025 | 459.95 | 462.74 | 462.74 | 466.98 | 456.31 | 3.63M |
| October 20, 2025 | 452.5 | 458.47 | 458.47 | 461.83 | 451.35 | 3.41M |
| October 17, 2025 | 437.17 | 446.13 | 446.13 | 449.09 | 434.57 | 2.15M |
| October 16, 2025 | 438.47 | 434.62 | 434.62 | 439.49 | 433.81 | 1.96M |
| October 15, 2025 | 436.99 | 435.61 | 435.61 | 440.82 | 432.78 | 1.89M |
| October 14, 2025 | 430.3 | 436.39 | 436.39 | 439.21 | 427.84 | 2.06M |
| October 13, 2025 | 432.43 | 435.73 | 435.73 | 438.1 | 430 | 1.86M |
| October 10, 2025 | 444.06 | 429.59 | 429.59 | 446.99 | 429.25 | 2.76M |
| October 09, 2025 | 447.65 | 443.76 | 443.76 | 450.29 | 443.21 | 1.47M |
| October 08, 2025 | 442.31 | 448.09 | 448.09 | 450.53 | 439.42 | 1.75M |
| October 07, 2025 | 449.35 | 440.94 | 440.94 | 451 | 439.47 | 1.91M |
| October 06, 2025 | 459.71 | 449.69 | 449.69 | 460.3 | 449.08 | 2.48M |
| October 03, 2025 | 443.85 | 452.35 | 452.35 | 456.58 | 443.5 | 1.76M |
| October 02, 2025 | 437.12 | 443.01 | 443.01 | 443.36 | 433 | 1.91M |
| October 01, 2025 | 447 | 438.04 | 438.04 | 448.31 | 430.34 | 2.49M |
| September 30, 2025 | 439 | 447.23 | 447.23 | 448.19 | 438 | 2.13M |
| September 29, 2025 | 442.06 | 439.22 | 439.22 | 443.26 | 437.77 | 3.02M |
| September 26, 2025 | 441.43 | 441.12 | 441.12 | 443.46 | 438.5 | 1.94M |
| September 25, 2025 | 440.39 | 438.12 | 438.12 | 442.17 | 433.43 | 2.88M |
| September 24, 2025 | 450.94 | 443.99 | 443.99 | 451.34 | 443.55 | 2.35M |
| September 23, 2025 | 444.75 | 447.75 | 447.75 | 450.99 | 443.17 | 2.18M |
| September 22, 2025 | 438.12 | 444.55 | 444.55 | 447.13 | 433.81 | 2.65M |
| September 19, 2025 | 439.46 | 438.72 | 438.72 | 440.2 | 434.77 | 3.74M |
| September 18, 2025 | 435 | 435.83 | 435.83 | 436.33 | 429.8 | 1.93M |
| September 17, 2025 | 434.6 | 433.66 | 433.66 | 438.79 | 430.59 | 1.63M |
| September 16, 2025 | 433.65 | 434.5 | 434.5 | 437.17 | 429.72 | 2.93M |
| September 15, 2025 | 449.29 | 433.99 | 433.99 | 450.58 | 433.02 | 3.47M |
| September 12, 2025 | 453.19 | 449.68 | 449.68 | 454.15 | 448.15 | 2.22M |
| September 11, 2025 | 451.16 | 455.85 | 455.85 | 463.05 | 449.75 | 2.18M |