540.85
-4.71(-0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 546.11 | 545.56 | 545.56 | 553.44 | 545 | 994,782 |
| December 02, 2025 | 558.98 | 547.29 | 547.29 | 561.5 | 546.71 | 750,331 |
| December 01, 2025 | 559.81 | 559.66 | 559.66 | 565.79 | 558.16 | 650,028 |
| November 28, 2025 | 564.19 | 563.72 | 563.72 | 567.21 | 560.64 | 249,700 |
| November 26, 2025 | 560.68 | 562.74 | 562.74 | 566.99 | 556.6 | 575,131 |
| November 25, 2025 | 556.77 | 562.92 | 562.92 | 565.23 | 556.06 | 617,900 |
| November 24, 2025 | 561.23 | 556.6 | 556.6 | 567.41 | 556.25 | 822,100 |
| November 21, 2025 | 561.39 | 561.99 | 561.99 | 570.91 | 559.63 | 578,042 |
| November 20, 2025 | 564.96 | 560.08 | 560.08 | 568.63 | 558.7 | 572,301 |
| November 19, 2025 | 554.85 | 559.59 | 559.59 | 563.43 | 554.73 | 484,000 |
| November 18, 2025 | 554.85 | 556.83 | 556.83 | 562.28 | 550.01 | 655,731 |
| November 17, 2025 | 562.15 | 557.93 | 557.93 | 570.48 | 556.06 | 674,200 |
| November 14, 2025 | 572.01 | 565.15 | 565.15 | 573.6 | 564.52 | 423,500 |
| November 13, 2025 | 575.98 | 573.34 | 573.34 | 577.99 | 569.62 | 438,040 |
| November 12, 2025 | 585.79 | 580.78 | 580.78 | 591 | 580.03 | 620,700 |
| November 11, 2025 | 580.24 | 584.18 | 584.18 | 587.36 | 578.25 | 288,462 |
| November 10, 2025 | 581.86 | 576.95 | 576.95 | 582.15 | 572.54 | 683,900 |
| November 07, 2025 | 578.03 | 582.85 | 582.85 | 583.67 | 576.85 | 552,600 |
| November 06, 2025 | 569.34 | 580.39 | 580.39 | 581.98 | 567.12 | 709,097 |
| November 05, 2025 | 572.76 | 571.93 | 571.93 | 579.8 | 570.72 | 652,000 |
| November 04, 2025 | 583.35 | 574.9 | 574.9 | 583.68 | 570.22 | 890,812 |
| November 03, 2025 | 586.71 | 581.1 | 581.1 | 588.45 | 577.8 | 544,224 |
| October 31, 2025 | 579.16 | 588.55 | 588.55 | 591.47 | 576.58 | 871,425 |
| October 30, 2025 | 568.57 | 583.14 | 583.14 | 589.2 | 568.17 | 697,800 |
| October 29, 2025 | 588.16 | 567.54 | 567.54 | 588.21 | 560.22 | 1.14M |
| October 28, 2025 | 553.92 | 593.76 | 593.76 | 594.38 | 550.92 | 1.47M |
| October 27, 2025 | 545.55 | 546.86 | 546.86 | 548.85 | 542.79 | 688,398 |
| October 24, 2025 | 543.6 | 542.29 | 542.29 | 547.88 | 538.79 | 394,400 |
| October 23, 2025 | 536.56 | 538.75 | 538.75 | 539.19 | 533.08 | 440,300 |
| October 22, 2025 | 539.83 | 537.61 | 537.61 | 545.74 | 535.99 | 514,600 |
| October 21, 2025 | 531.78 | 540.36 | 540.36 | 545.32 | 531.78 | 685,027 |
| October 20, 2025 | 528.68 | 536.7 | 536.7 | 538.61 | 525.31 | 603,300 |
| October 17, 2025 | 535 | 534.35 | 534.35 | 536.68 | 526.07 | 861,700 |
| October 16, 2025 | 550.18 | 533.34 | 533.34 | 550.18 | 531.78 | 773,251 |
| October 15, 2025 | 551.73 | 549.4 | 549.4 | 554.53 | 543.49 | 511,204 |
| October 14, 2025 | 547.85 | 553.58 | 553.58 | 556.92 | 547 | 367,149 |
| October 13, 2025 | 548.05 | 548.35 | 548.35 | 552.45 | 545 | 450,200 |
| October 10, 2025 | 562 | 546.95 | 546.95 | 562.81 | 546.53 | 488,235 |
| October 09, 2025 | 563.32 | 558.3 | 558.3 | 566.76 | 557.39 | 474,446 |
| October 08, 2025 | 567.65 | 566.94 | 566.94 | 573.63 | 563.92 | 330,800 |
| October 07, 2025 | 562.99 | 569.11 | 569.11 | 572.4 | 558.05 | 324,451 |
| October 06, 2025 | 564.06 | 564.81 | 564.81 | 568.2 | 557.73 | 396,859 |
| October 03, 2025 | 560.5 | 560.12 | 560.12 | 563.45 | 555 | 386,945 |
| October 02, 2025 | 550.87 | 560.77 | 560.77 | 562.64 | 545.01 | 660,029 |
| October 01, 2025 | 567.01 | 552.59 | 552.59 | 568.34 | 550.16 | 522,838 |
| September 30, 2025 | 566.64 | 567.41 | 567.41 | 571.87 | 562.86 | 460,715 |
| September 29, 2025 | 566.85 | 568.9 | 568.9 | 571.37 | 563.84 | 507,805 |
| September 26, 2025 | 565.82 | 565.42 | 565.42 | 572.79 | 564.13 | 579,929 |
| September 25, 2025 | 564 | 564.66 | 564.66 | 566.64 | 559.05 | 484,848 |
| September 24, 2025 | 566 | 566.42 | 566.42 | 567.93 | 558.32 | 710,900 |
| September 23, 2025 | 566 | 568.94 | 568.94 | 570.97 | 565.62 | 650,819 |
| September 22, 2025 | 559 | 568.06 | 568.06 | 571.73 | 557 | 838,721 |
| September 19, 2025 | 557.96 | 559.75 | 559.75 | 562.79 | 555 | 1.24M |
| September 18, 2025 | 579.31 | 555.98 | 555.98 | 579.99 | 548.09 | 1.6M |
| September 17, 2025 | 568.81 | 578.64 | 578.64 | 585.4 | 568.81 | 875,400 |
| September 16, 2025 | 576.15 | 567.02 | 567.02 | 580.04 | 562.9 | 566,601 |
| September 15, 2025 | 584.15 | 576.61 | 576.61 | 584.34 | 574.95 | 1.26M |
| September 12, 2025 | 584.07 | 583.25 | 583.25 | 585.45 | 576.34 | 722,142 |
| September 11, 2025 | 565.71 | 585.48 | 585.48 | 585.84 | 564.8 | 477,035 |
| September 10, 2025 | 571.77 | 563.18 | 563.18 | 571.77 | 558.98 | 648,745 |