435.82
-3.08(-0.70%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 434.95 | 438.9 | 438.9 | 440.17 | 427.52 | 202,060 |
October 16, 2025 | 433.45 | 442.13 | 442.13 | 449.02 | 433.45 | 272,416 |
October 15, 2025 | 444.33 | 433.45 | 433.45 | 451.41 | 425.02 | 262,987 |
October 14, 2025 | 426.56 | 437.1 | 437.1 | 439.45 | 420.02 | 241,692 |
October 13, 2025 | 427.07 | 427.73 | 427.73 | 430.75 | 420 | 280,800 |
October 10, 2025 | 428.71 | 429.6 | 429.6 | 445 | 416.29 | 419,302 |
October 09, 2025 | 433.96 | 428.3 | 428.3 | 443.6 | 425.6 | 299,459 |
October 08, 2025 | 444.09 | 436.95 | 436.95 | 444.09 | 435.21 | 176,363 |
October 07, 2025 | 441.12 | 436.28 | 436.28 | 444.14 | 433 | 241,000 |
October 06, 2025 | 446.25 | 442.31 | 442.31 | 449.33 | 435.7 | 257,900 |
October 03, 2025 | 446.23 | 443.01 | 443.01 | 453.58 | 442.74 | 219,954 |
October 02, 2025 | 447.93 | 449.64 | 449.64 | 462.88 | 446.63 | 257,980 |
October 01, 2025 | 450.65 | 449.14 | 449.14 | 463.63 | 448.99 | 267,217 |
September 30, 2025 | 442.41 | 458.66 | 458.66 | 460.22 | 438.98 | 465,910 |
September 29, 2025 | 427.85 | 443.1 | 443.1 | 448.69 | 417.7 | 327,900 |
September 26, 2025 | 425.7 | 424.23 | 424.23 | 428.25 | 419.41 | 375,924 |
September 25, 2025 | 424.82 | 422.99 | 422.99 | 429.13 | 421.07 | 185,700 |
September 24, 2025 | 445.92 | 426.84 | 426.84 | 448.79 | 425.8 | 259,200 |
September 23, 2025 | 441.56 | 443.33 | 443.33 | 452.01 | 439.97 | 260,747 |
September 22, 2025 | 436.16 | 440.07 | 440.07 | 444.32 | 434 | 224,100 |
September 19, 2025 | 442.06 | 439.93 | 439.93 | 447.57 | 435.4 | 584,841 |
September 18, 2025 | 422.07 | 440.75 | 440.75 | 444.27 | 422.07 | 475,000 |
September 17, 2025 | 426.65 | 417.43 | 417.43 | 431.5 | 415.53 | 286,200 |
September 16, 2025 | 425.41 | 426.68 | 426.68 | 428.28 | 422.92 | 166,011 |
September 15, 2025 | 428.11 | 425.6 | 425.6 | 428.48 | 418.36 | 265,400 |
September 12, 2025 | 439.99 | 432.22 | 432.22 | 440.9 | 426.17 | 190,643 |
September 11, 2025 | 429.78 | 439.45 | 439.45 | 439.45 | 425 | 224,028 |
September 10, 2025 | 448.05 | 430.11 | 430.11 | 450.23 | 429.62 | 281,691 |
September 09, 2025 | 450.31 | 448.73 | 448.73 | 450.7 | 441.2 | 316,787 |
September 08, 2025 | 435.2 | 453.8 | 453.8 | 457.16 | 432.99 | 653,052 |
September 05, 2025 | 435.99 | 432.89 | 432.89 | 436.59 | 428 | 281,201 |
September 04, 2025 | 436.3 | 431.21 | 431.21 | 438.74 | 426 | 257,728 |
September 03, 2025 | 435.49 | 435.27 | 435.27 | 441 | 422.02 | 369,244 |
September 02, 2025 | 435.25 | 436.11 | 436.11 | 443 | 430.46 | 429,403 |
August 29, 2025 | 436.67 | 437.85 | 437.85 | 439 | 429.23 | 304,215 |
August 28, 2025 | 426.59 | 437.17 | 437.17 | 438.3 | 425.02 | 286,974 |
August 27, 2025 | 424.53 | 425.06 | 425.06 | 437.06 | 422.47 | 397,960 |
August 26, 2025 | 412.69 | 424.86 | 424.86 | 426.73 | 412.19 | 427,305 |
August 25, 2025 | 415.74 | 412.23 | 412.23 | 423.2 | 410.1 | 248,847 |
August 22, 2025 | 405.29 | 414.68 | 414.68 | 419.99 | 404.16 | 465,950 |
August 21, 2025 | 397.35 | 407.09 | 407.09 | 414.5 | 392.97 | 594,102 |
August 20, 2025 | 380.61 | 391.66 | 391.66 | 393.77 | 378.55 | 314,000 |
August 19, 2025 | 388.31 | 379.55 | 379.55 | 391.27 | 374.5 | 507,406 |
August 18, 2025 | 354.56 | 391.43 | 391.43 | 393.76 | 351.32 | 806,100 |
August 15, 2025 | 370 | 369.84 | 369.84 | 371.4 | 360 | 264,063 |
August 14, 2025 | 370.56 | 371.37 | 371.37 | 375.67 | 364.19 | 322,504 |
August 13, 2025 | 360 | 373.46 | 373.46 | 375.06 | 357.76 | 731,334 |
August 12, 2025 | 352.48 | 359 | 359 | 359.99 | 348.88 | 488,664 |
August 11, 2025 | 344.31 | 349.5 | 349.5 | 352.48 | 342.73 | 274,015 |
August 08, 2025 | 340.98 | 345.73 | 345.73 | 348.34 | 339.31 | 355,364 |
August 07, 2025 | 338.09 | 342.29 | 342.29 | 346.5 | 333.24 | 381,500 |
August 06, 2025 | 340.57 | 338.11 | 338.11 | 343.17 | 331 | 337,606 |
August 05, 2025 | 350 | 338.91 | 338.91 | 350 | 314.8 | 1.23M |
August 04, 2025 | 302.05 | 312.11 | 312.11 | 316.74 | 299.17 | 404,945 |
August 01, 2025 | 298.79 | 302.17 | 302.17 | 308.52 | 298 | 236,800 |
July 31, 2025 | 291 | 302.51 | 302.51 | 312.05 | 290 | 535,500 |
July 30, 2025 | 297 | 289.88 | 289.88 | 302 | 286.44 | 535,428 |
July 29, 2025 | 295.42 | 294.4 | 294.4 | 298.29 | 288.88 | 259,851 |
July 28, 2025 | 299.57 | 294.16 | 294.16 | 305.59 | 293.85 | 292,500 |
July 25, 2025 | 298.92 | 298.4 | 298.4 | 301.82 | 296.17 | 300,049 |