386.99
+12.27999(+3.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 378.84 | 386.99 | 386.99 | 389.57 | 374.68 | 909,907 |
| December 09, 2025 | 369.41 | 374.71 | 374.71 | 382.57 | 369.41 | 554,495 |
| December 08, 2025 | 369.64 | 368.5 | 368.5 | 373.23 | 366.29 | 575,200 |
| December 05, 2025 | 366.04 | 371.01 | 371.01 | 373.89 | 364.67 | 310,922 |
| December 04, 2025 | 363.99 | 369.18 | 369.18 | 369.46 | 360.82 | 437,126 |
| December 03, 2025 | 355.16 | 361.23 | 361.23 | 362.1 | 354.11 | 507,200 |
| December 02, 2025 | 358.83 | 355.35 | 355.35 | 359.96 | 355.22 | 361,813 |
| December 01, 2025 | 352.48 | 358.29 | 358.29 | 360.54 | 351.41 | 421,221 |
| November 28, 2025 | 359.59 | 356.04 | 356.04 | 359.59 | 355.02 | 187,381 |
| November 26, 2025 | 350.21 | 353.71 | 353.71 | 356.01 | 350.21 | 371,550 |
| November 25, 2025 | 346.73 | 348.4 | 348.4 | 349.69 | 342.51 | 400,782 |
| November 24, 2025 | 343.72 | 348.19 | 348.19 | 350.68 | 340.96 | 668,000 |
| November 21, 2025 | 345.07 | 344.02 | 344.02 | 346.25 | 334.7 | 678,427 |
| November 20, 2025 | 358.39 | 342.86 | 342.86 | 364.38 | 340.77 | 762,811 |
| November 19, 2025 | 359.39 | 356.37 | 356.37 | 362.51 | 353.09 | 391,256 |
| November 18, 2025 | 358.57 | 355.58 | 355.58 | 363.24 | 355.4 | 870,389 |
| November 17, 2025 | 368.32 | 361.4 | 361.4 | 371.57 | 356.4 | 746,040 |
| November 14, 2025 | 368.5 | 370.59 | 370.59 | 375.51 | 365.35 | 355,668 |
| November 13, 2025 | 374.26 | 372.44 | 372.44 | 379.47 | 370.02 | 493,244 |
| November 12, 2025 | 381.87 | 376.62 | 376.62 | 385.44 | 375.57 | 571,809 |
| November 11, 2025 | 375.04 | 377.82 | 377.82 | 381.83 | 373 | 480,333 |
| November 10, 2025 | 375.36 | 375.36 | 375.36 | 378.92 | 371.69 | 540,300 |
| November 07, 2025 | 371.88 | 373.5 | 373.5 | 373.73 | 363.75 | 572,514 |
| November 06, 2025 | 373.41 | 372.67 | 372.67 | 374.47 | 368.05 | 529,299 |
| November 05, 2025 | 377.01 | 374.54 | 374.54 | 380.63 | 371.42 | 672,419 |
| November 04, 2025 | 374.31 | 374.49 | 374.49 | 378.86 | 371.79 | 718,421 |
| November 03, 2025 | 375.37 | 378.94 | 378.94 | 384.17 | 370.78 | 1.52M |
| October 31, 2025 | 377.6 | 377.31 | 377.31 | 395.75 | 368.5 | 2.49M |
| October 30, 2025 | 343.27 | 338.49 | 338.49 | 347.01 | 337.01 | 1.44M |
| October 29, 2025 | 339.2 | 343.62 | 343.62 | 345.61 | 336.96 | 913,206 |
| October 28, 2025 | 343.34 | 343.1 | 343.1 | 345.34 | 340.06 | 692,565 |
| October 27, 2025 | 342.46 | 343.43 | 343.43 | 348.5 | 341.44 | 518,449 |
| October 24, 2025 | 339.61 | 340.25 | 340.25 | 343.41 | 338.02 | 338,602 |
| October 23, 2025 | 340.51 | 338.29 | 338.29 | 340.96 | 336.72 | 660,500 |
| October 22, 2025 | 340.61 | 339.18 | 339.18 | 342.28 | 336.95 | 578,368 |
| October 21, 2025 | 338.04 | 338.18 | 338.18 | 341.25 | 336.94 | 619,537 |
| October 20, 2025 | 340.14 | 339.83 | 339.83 | 345.15 | 338.95 | 755,800 |
| October 17, 2025 | 330.29 | 337.94 | 337.94 | 339.55 | 324.19 | 1.9M |
| October 16, 2025 | 330.15 | 333.43 | 333.43 | 341.25 | 326.27 | 2.05M |
| October 15, 2025 | 323.7 | 329.25 | 329.25 | 330.62 | 323.7 | 743,135 |
| October 14, 2025 | 316.93 | 320.99 | 320.99 | 325.24 | 315.13 | 703,400 |
| October 13, 2025 | 318.05 | 317.71 | 317.71 | 324.22 | 315.79 | 473,417 |
| October 10, 2025 | 329.28 | 315.24 | 315.24 | 331.56 | 314.74 | 623,800 |
| October 09, 2025 | 327.04 | 327.45 | 327.45 | 329.14 | 324.28 | 630,821 |
| October 08, 2025 | 317.65 | 325.13 | 325.13 | 326.62 | 316.45 | 720,894 |
| October 07, 2025 | 314.85 | 317.32 | 317.32 | 318.17 | 310.7 | 670,200 |
| October 06, 2025 | 322.04 | 312.18 | 312.18 | 322.04 | 311.07 | 1.33M |
| October 03, 2025 | 315.8 | 314.73 | 314.73 | 316.83 | 312.08 | 1.11M |
| October 02, 2025 | 317.93 | 312.89 | 312.89 | 322 | 311.63 | 1.61M |
| October 01, 2025 | 328.53 | 317 | 317 | 331.31 | 313.67 | 1.47M |
| September 30, 2025 | 340 | 332.69 | 332.69 | 340.73 | 328.13 | 730,557 |
| September 29, 2025 | 340.13 | 340.6 | 340.6 | 342.3 | 337.12 | 467,900 |
| September 26, 2025 | 339.75 | 340.52 | 340.52 | 345.99 | 336.46 | 480,703 |
| September 25, 2025 | 331.55 | 336.52 | 336.52 | 337.52 | 330 | 339,844 |
| September 24, 2025 | 341.02 | 333.18 | 333.18 | 341.83 | 331.9 | 746,988 |
| September 23, 2025 | 338.29 | 340.48 | 340.48 | 344.97 | 336.94 | 688,843 |
| September 22, 2025 | 330.89 | 336.99 | 336.99 | 337.29 | 330.39 | 1.35M |
| September 19, 2025 | 330 | 335.75 | 335.75 | 337.65 | 318.87 | 2.93M |
| September 18, 2025 | 340.35 | 339.37 | 339.37 | 345.86 | 339.03 | 560,916 |
| September 17, 2025 | 336.9 | 336.19 | 336.19 | 342 | 329.79 | 1.08M |