415.70
-2.53(-0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 05, 2025 | 416.29 | 418.23 | 418.23 | 419.79 | 415 | 3.08M |
| November 04, 2025 | 416.17 | 417.94 | 417.94 | 421.32 | 414 | 3.48M |
| November 03, 2025 | 422.25 | 412.18 | 412.18 | 422.25 | 409 | 4.91M |
| October 31, 2025 | 425 | 418.3 | 418.3 | 426.41 | 414.47 | 4.07M |
| October 30, 2025 | 432.45 | 429.91 | 429.91 | 435.19 | 428.61 | 3.64M |
| October 29, 2025 | 438.79 | 432.01 | 432.01 | 439.44 | 431.22 | 4.09M |
| October 28, 2025 | 445.47 | 442.72 | 442.72 | 447.22 | 441.99 | 2.11M |
| October 27, 2025 | 447.65 | 444.82 | 444.82 | 450.15 | 444.26 | 2.34M |
| October 24, 2025 | 449.54 | 446 | 446 | 450.4 | 445.59 | 1.59M |
| October 23, 2025 | 452.58 | 450.08 | 450.08 | 452.67 | 448.66 | 1.53M |
| October 22, 2025 | 450.33 | 449.92 | 449.92 | 455.08 | 447.75 | 1.86M |
| October 21, 2025 | 450.55 | 450.08 | 450.08 | 452.45 | 448.38 | 1.77M |
| October 20, 2025 | 452.36 | 451.56 | 451.56 | 455.24 | 449.71 | 1.9M |
| October 17, 2025 | 444.2 | 450.89 | 450.89 | 451.33 | 442.89 | 2.37M |
| October 16, 2025 | 452.04 | 444.24 | 444.24 | 452.47 | 440.95 | 3.03M |
| October 15, 2025 | 459.03 | 451.42 | 451.42 | 461.53 | 450.79 | 1.84M |
| October 14, 2025 | 453.25 | 459.25 | 459.25 | 462.07 | 453.07 | 1.66M |
| October 13, 2025 | 456.56 | 456.64 | 456.64 | 459.8 | 455 | 1.29M |
| October 10, 2025 | 458.07 | 453.82 | 453.82 | 463.04 | 452.92 | 2.04M |
| October 09, 2025 | 467.85 | 458.16 | 458.16 | 470 | 457.51 | 1.5M |
| October 08, 2025 | 470.31 | 467.83 | 467.83 | 471.69 | 467.53 | 1.21M |
| October 07, 2025 | 468.1 | 470.37 | 470.37 | 470.57 | 465.89 | 1.28M |
| October 06, 2025 | 466.73 | 468.55 | 468.55 | 470.57 | 465.1 | 1.54M |
| October 03, 2025 | 467.02 | 466.73 | 466.73 | 469.43 | 463 | 1.25M |
| October 02, 2025 | 463.43 | 469.48 | 469.48 | 470.29 | 462.95 | 1.68M |
| October 01, 2025 | 472.78 | 466.81 | 466.81 | 475.08 | 460.8 | 2.29M |
| September 30, 2025 | 473.7 | 475 | 475 | 478.78 | 473.23 | 2.17M |
| September 29, 2025 | 474.74 | 476.49 | 476.49 | 476.71 | 471.4 | 1.86M |
| September 26, 2025 | 472.73 | 474.41 | 474.41 | 475.16 | 470.72 | 1.48M |
| September 25, 2025 | 474.13 | 473.78 | 473.78 | 476.35 | 469.91 | 1.54M |
| September 24, 2025 | 479.6 | 474.13 | 474.13 | 481.74 | 473.32 | 1.58M |
| September 23, 2025 | 478.42 | 479.94 | 479.94 | 482.97 | 474.65 | 1.46M |
| September 22, 2025 | 476.98 | 477.76 | 477.76 | 478.68 | 474.29 | 1.56M |
| September 19, 2025 | 477.51 | 479.01 | 479.01 | 480.88 | 474 | 3.74M |
| September 18, 2025 | 478.89 | 476 | 476 | 479.94 | 471.3 | 1.65M |
| September 17, 2025 | 473.9 | 479.86 | 479.86 | 481.38 | 472.01 | 1.7M |
| September 16, 2025 | 476.44 | 471.47 | 471.47 | 478.44 | 470.9 | 1.47M |
| September 15, 2025 | 481.99 | 476.73 | 476.73 | 483.3 | 475.52 | 1.13M |
| September 12, 2025 | 479.16 | 482.04 | 482.04 | 483.92 | 479.14 | 2.07M |
| September 11, 2025 | 472.91 | 483.59 | 483.59 | 484.44 | 472.48 | 1.91M |
| September 10, 2025 | 472.93 | 472.7 | 472.7 | 474.93 | 469.49 | 1.55M |
| September 09, 2025 | 473.12 | 473.44 | 473.44 | 474.52 | 470.38 | 2.97M |
| September 08, 2025 | 469.66 | 474.63 | 474.63 | 475.07 | 466.6 | 1.68M |
| September 05, 2025 | 471.15 | 469.52 | 469.52 | 475.05 | 466.59 | 1.04M |
| September 04, 2025 | 470.76 | 472.39 | 472.39 | 472.93 | 468.61 | 1.66M |
| September 03, 2025 | 471.81 | 471.78 | 470.28 | 474.23 | 470 | 1.62M |
| September 02, 2025 | 477.17 | 474.14 | 474.14 | 477.17 | 472.5 | 1.26M |
| August 29, 2025 | 482.18 | 478.29 | 478.29 | 483.32 | 477 | 2.06M |
| August 28, 2025 | 482.56 | 482.15 | 482.15 | 483.01 | 479.13 | 2.58M |
| August 27, 2025 | 480.16 | 482.71 | 482.71 | 483.82 | 479.38 | 2.26M |
| August 26, 2025 | 476.29 | 481.92 | 481.92 | 482.09 | 475.01 | 1.7M |
| August 25, 2025 | 481.92 | 477.85 | 477.85 | 484 | 476.68 | 1.15M |
| August 22, 2025 | 484.06 | 481.67 | 481.67 | 485.73 | 479.69 | 1.78M |
| August 21, 2025 | 481.4 | 480.71 | 480.71 | 482.91 | 480.05 | 1.26M |
| August 20, 2025 | 482.79 | 482.36 | 482.36 | 486.38 | 480.5 | 1.16M |
| August 19, 2025 | 478.47 | 479.92 | 479.92 | 482.82 | 476.55 | 1.51M |
| August 18, 2025 | 480.43 | 478.51 | 478.51 | 481.05 | 477.16 | 1.21M |
| August 15, 2025 | 480.88 | 480.08 | 480.08 | 482.67 | 478.58 | 1.95M |
| August 14, 2025 | 475.71 | 477.63 | 477.63 | 478.6 | 472.62 | 1.55M |
| August 13, 2025 | 474.57 | 475.63 | 475.63 | 476.15 | 468.5 | 1.8M |