448.35
+1.55(+0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 448.18 | 448.35 | 448.35 | 449.53 | 445.43 | 1.28M |
| December 03, 2025 | 442.77 | 446.7 | 446.7 | 448.19 | 439.05 | 1.34M |
| December 02, 2025 | 440.98 | 441.82 | 441.82 | 442.75 | 437.25 | 1.54M |
| December 01, 2025 | 453.28 | 439.19 | 439.19 | 454.09 | 438.5 | 1.66M |
| November 28, 2025 | 454.54 | 457.86 | 457.86 | 457.86 | 452.61 | 748,020 |
| November 26, 2025 | 453.3 | 454.16 | 454.16 | 457.26 | 452.98 | 1.3M |
| November 25, 2025 | 451.06 | 452.41 | 452.41 | 454.03 | 448.48 | 1.62M |
| November 24, 2025 | 459.43 | 451.06 | 451.06 | 461.19 | 450.06 | 1.41M |
| November 21, 2025 | 468.6 | 460.78 | 460.78 | 469.4 | 459.96 | 1.57M |
| November 20, 2025 | 473.88 | 468.26 | 468.26 | 477.43 | 465.02 | 791,429 |
| November 19, 2025 | 472 | 469.91 | 469.91 | 472.42 | 468.3 | 861,612 |
| November 18, 2025 | 475.22 | 474.72 | 474.72 | 485 | 471.2 | 1.24M |
| November 17, 2025 | 467.28 | 470.78 | 470.78 | 471.6 | 464.72 | 1.82M |
| November 14, 2025 | 455.85 | 465.77 | 465.77 | 466.39 | 454 | 1.18M |
| November 13, 2025 | 458.01 | 455.85 | 455.85 | 460.91 | 455.1 | 819,600 |
| November 12, 2025 | 456.14 | 457.04 | 457.04 | 459.77 | 455.22 | 935,400 |
| November 11, 2025 | 451.67 | 457.19 | 457.19 | 461.77 | 451 | 1.09M |
| November 10, 2025 | 456 | 452.1 | 452.1 | 457.1 | 448.48 | 1.63M |
| November 07, 2025 | 468.9 | 458.35 | 458.35 | 469.41 | 456.2 | 2.51M |
| November 06, 2025 | 473.11 | 468.92 | 468.92 | 474.18 | 466.11 | 1.09M |
| November 05, 2025 | 483.02 | 473.14 | 473.14 | 485.85 | 473.14 | 1.71M |
| November 04, 2025 | 484.46 | 484.98 | 484.98 | 488.5 | 481 | 1.17M |
| November 03, 2025 | 491 | 487.94 | 487.94 | 491.51 | 484.75 | 846,724 |
| October 31, 2025 | 489 | 491.88 | 491.88 | 493.61 | 486.05 | 1.19M |
| October 30, 2025 | 485.57 | 489.72 | 489.72 | 494.46 | 485.5 | 1.08M |
| October 29, 2025 | 485 | 485.33 | 485.33 | 488.82 | 483.67 | 971,500 |
| October 28, 2025 | 486.37 | 485.77 | 485.77 | 489.4 | 483.62 | 1.22M |
| October 27, 2025 | 484.08 | 486.91 | 486.91 | 487.31 | 479.87 | 1.42M |
| October 24, 2025 | 490.28 | 485.41 | 485.41 | 491.82 | 484.08 | 1.37M |
| October 23, 2025 | 488.12 | 488.05 | 488.05 | 493.98 | 486.52 | 1.45M |
| October 22, 2025 | 491.47 | 487.14 | 487.14 | 492.41 | 482.54 | 1.5M |
| October 21, 2025 | 482.71 | 489.5 | 489.5 | 506.6 | 482.71 | 2.82M |
| October 20, 2025 | 496.43 | 505.9 | 505.9 | 505.9 | 496.43 | 1.43M |
| October 17, 2025 | 490.48 | 495.15 | 495.15 | 496.68 | 488.1 | 1.92M |
| October 16, 2025 | 500.74 | 493.25 | 493.25 | 501.31 | 492 | 1.1M |
| October 15, 2025 | 503 | 499.41 | 499.41 | 505 | 485.48 | 1.68M |
| October 14, 2025 | 501.25 | 505.18 | 505.18 | 507 | 499 | 1.08M |
| October 13, 2025 | 502.3 | 503.83 | 503.83 | 507.43 | 500 | 926,722 |
| October 10, 2025 | 508.83 | 505.05 | 505.05 | 513.45 | 500.54 | 1.31M |
| October 09, 2025 | 513.89 | 507.76 | 507.76 | 515.19 | 503.81 | 1.19M |
| October 08, 2025 | 515.25 | 514.02 | 514.02 | 516 | 511.22 | 791,330 |
| October 07, 2025 | 514.2 | 511.08 | 511.08 | 515.96 | 509.14 | 798,352 |
| October 06, 2025 | 506.63 | 514.24 | 514.24 | 515.43 | 506.63 | 1.39M |
| October 03, 2025 | 499.42 | 504.49 | 504.49 | 506.81 | 499.25 | 1.01M |
| October 02, 2025 | 499.24 | 499.36 | 499.36 | 503.6 | 497.01 | 912,489 |
| October 01, 2025 | 496.17 | 499 | 499 | 504.07 | 495 | 1.19M |
| September 30, 2025 | 493.52 | 499.21 | 499.21 | 499.79 | 491.14 | 1.1M |
| September 29, 2025 | 497 | 491.98 | 491.98 | 498.99 | 489.22 | 1.39M |
| September 26, 2025 | 487.91 | 487.44 | 487.44 | 490.75 | 484.57 | 912,626 |
| September 25, 2025 | 489.58 | 484.34 | 484.34 | 490.74 | 484.06 | 1.21M |
| September 24, 2025 | 487.15 | 486.25 | 486.25 | 495.18 | 485.51 | 1.29M |
| September 23, 2025 | 480.9 | 486.67 | 486.67 | 486.77 | 479.34 | 1.1M |
| September 22, 2025 | 473.67 | 480.39 | 480.39 | 482.07 | 473.01 | 1.2M |
| September 19, 2025 | 474.23 | 472.94 | 472.94 | 477 | 471.51 | 1.28M |
| September 18, 2025 | 471.12 | 473.62 | 473.62 | 474.36 | 467.99 | 1.11M |
| September 17, 2025 | 474.93 | 473.12 | 473.12 | 477.19 | 472.64 | 1.01M |
| September 16, 2025 | 473.59 | 474.32 | 474.32 | 478.44 | 471.67 | 1.16M |
| September 15, 2025 | 471.47 | 473.25 | 473.25 | 474.29 | 468.99 | 1.15M |
| September 12, 2025 | 468.93 | 471.31 | 471.31 | 472.98 | 467.17 | 1.04M |
| September 11, 2025 | 463.85 | 470.73 | 470.73 | 472.4 | 462.99 | 1.62M |