311.65
+1.2(+0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 311.3 | 311.65 | 311.65 | 311.65 | 311.3 | 20 |
| December 03, 2025 | 310.65 | 310.45 | 310.45 | 311.2 | 309.5 | 7,013 |
| December 02, 2025 | 309.45 | 309.7 | 309.7 | 310.25 | 309.45 | 3,242 |
| December 01, 2025 | 307.2 | 308.38 | 308.38 | 308.4 | 307.15 | 5,479 |
| November 28, 2025 | 308.4 | 308.3 | 308.3 | 308.4 | 308.3 | 148 |
| November 27, 2025 | 308 | 307.68 | 307.68 | 308.1 | 307.68 | 76 |
| November 26, 2025 | 305 | 307.4 | 307.4 | 307.4 | 304.75 | 811 |
| November 25, 2025 | 300.8 | 303.25 | 303.25 | 303.95 | 300.8 | 500 |
| November 24, 2025 | 300.5 | 301.27 | 301.27 | 301.27 | 300.5 | 2 |
| November 21, 2025 | 298.05 | 299.63 | 299.63 | 300.95 | 298.05 | 1,643 |
| November 20, 2025 | 303.25 | 302.75 | 302.75 | 305.55 | 302.75 | 600 |
| November 19, 2025 | 301.3 | 301.3 | 301.3 | 301.3 | 301.3 | 0 |
| November 18, 2025 | 302.5 | 300.35 | 300.35 | 302.7 | 299.69 | 24,960 |
| November 17, 2025 | 309.15 | 306.45 | 306.45 | 309.15 | 306.45 | 101 |
| November 14, 2025 | 309.8 | 309.15 | 309.15 | 309.9 | 307.1 | 2,708 |
| November 13, 2025 | 315.5 | 311.85 | 311.85 | 315.5 | 311.85 | 832 |
| November 12, 2025 | 312.36 | 314.18 | 314.18 | 314.95 | 312.36 | 197 |
| November 11, 2025 | 309.25 | 311.08 | 311.08 | 311.08 | 308.55 | 274 |
| November 10, 2025 | 306.85 | 307.77 | 307.77 | 308.05 | 306.85 | 376 |
| November 07, 2025 | 305.45 | 301.8 | 301.8 | 305.45 | 301.8 | 31 |
| November 06, 2025 | 306.5 | 304.35 | 304.35 | 307.5 | 304.35 | 2,063 |
| November 05, 2025 | 305.2 | 307.68 | 307.68 | 307.68 | 305.2 | 799 |
| November 04, 2025 | 303.75 | 306.8 | 306.8 | 306.85 | 303.25 | 668 |
| November 03, 2025 | 307.05 | 307.75 | 307.75 | 309.1 | 307.05 | 291 |
| October 31, 2025 | 307.55 | 306.88 | 306.88 | 308.1 | 306.88 | 997 |
| October 30, 2025 | 309.5 | 308.75 | 308.75 | 309.5 | 308.05 | 4,322 |
| October 29, 2025 | 309.95 | 309.1 | 309.1 | 310.69 | 309.1 | 2,897 |
| October 28, 2025 | 308.4 | 309.05 | 309.05 | 309.2 | 308.4 | 906 |
| October 27, 2025 | 308.85 | 309.43 | 309.43 | 309.43 | 308.3 | 336 |
| October 24, 2025 | 307.4 | 307.4 | 307.4 | 307.4 | 307.4 | 0 |
| October 23, 2025 | 306.65 | 307.33 | 307.33 | 307.33 | 305.75 | 320 |
| October 22, 2025 | 306.65 | 305.33 | 305.33 | 307.6 | 305.33 | 103 |
| October 21, 2025 | 307.55 | 307.85 | 307.85 | 308.45 | 307.35 | 6,788 |
| October 20, 2025 | 305.95 | 307.88 | 307.88 | 307.88 | 305.8 | 562 |
| October 17, 2025 | 303.2 | 303.8 | 303.8 | 303.8 | 303.2 | 572 |
| October 16, 2025 | 304.15 | 305.85 | 305.85 | 306 | 303 | 2,335 |
| October 15, 2025 | 304.65 | 303.85 | 303.85 | 304.65 | 303.65 | 102 |
| October 14, 2025 | 298.65 | 300.45 | 300.45 | 300.6 | 297.65 | 307 |
| October 13, 2025 | 301.67 | 301.08 | 301.08 | 301.67 | 301.05 | 392 |
| October 10, 2025 | 305.05 | 299.15 | 299.15 | 305.05 | 299.15 | 126 |
| October 09, 2025 | 305.6 | 304.95 | 304.95 | 305.6 | 304.95 | 360 |
| October 08, 2025 | 303.15 | 305.85 | 305.85 | 305.85 | 303.15 | 4,388 |
| October 07, 2025 | 303.85 | 303.68 | 303.68 | 305.15 | 303.68 | 46 |
| October 06, 2025 | 305.53 | 304.3 | 304.3 | 305.53 | 303.65 | 532 |
| October 03, 2025 | 305.85 | 305.75 | 305.75 | 305.85 | 305.75 | 8 |
| October 02, 2025 | 304.5 | 305.8 | 305.8 | 305.8 | 304.5 | 3,107 |
| October 01, 2025 | 298.05 | 301.8 | 301.8 | 301.8 | 297.85 | 3,393 |
| September 30, 2025 | 296.65 | 298.65 | 298.65 | 298.8 | 296.65 | 3,312 |
| September 29, 2025 | 298 | 297.9 | 297.9 | 298 | 297.9 | 734 |
| September 26, 2025 | 296.9 | 297.1 | 297.1 | 297.1 | 296.6 | 600 |
| September 25, 2025 | 293.75 | 293.4 | 293.4 | 293.75 | 292.4 | 712 |
| September 24, 2025 | 292.95 | 295.18 | 295.18 | 295.18 | 292.95 | 737 |
| September 23, 2025 | 295.4 | 295.77 | 295.77 | 296.1 | 295.4 | 1,610 |
| September 22, 2025 | 293.65 | 293.7 | 293.7 | 293.8 | 293 | 4,896 |
| September 19, 2025 | 295.14 | 294.98 | 294.98 | 295.14 | 294.98 | 380 |
| September 18, 2025 | 293.7 | 294.25 | 294.25 | 294.25 | 293.6 | 811 |
| September 17, 2025 | 289.35 | 289.35 | 289.35 | 289.35 | 289.35 | 0 |
| September 16, 2025 | 293.19 | 289.7 | 289.7 | 293.4 | 289.7 | 2,448 |
| September 15, 2025 | 293.05 | 293.3 | 293.3 | 293.55 | 292.2 | 5,835 |
| September 12, 2025 | 289.55 | 290.65 | 290.65 | 290.8 | 289.1 | 980 |