330.75
-0.58(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 324.76 | 330.75 | 330.75 | 331.46 | 324.47 | 131,923 |
| October 16, 2025 | 339.27 | 331.33 | 331.33 | 342 | 327.31 | 368,500 |
| October 15, 2025 | 327.99 | 332.13 | 332.13 | 335.4 | 324.46 | 432,874 |
| October 14, 2025 | 309.98 | 314.08 | 314.08 | 321.37 | 309.43 | 308,600 |
| October 13, 2025 | 311.09 | 319.06 | 319.06 | 323.68 | 308.35 | 509,407 |
| October 10, 2025 | 322.32 | 302.28 | 302.28 | 329.69 | 301.75 | 661,621 |
| October 09, 2025 | 326.11 | 324.06 | 324.06 | 328.29 | 320.11 | 215,526 |
| October 08, 2025 | 316.98 | 321.49 | 321.49 | 322.51 | 310.72 | 328,483 |
| October 07, 2025 | 333.21 | 312.87 | 312.87 | 333.21 | 312 | 330,522 |
| October 06, 2025 | 321 | 330.98 | 330.98 | 336.96 | 321 | 264,117 |
| October 03, 2025 | 332.77 | 322.03 | 322.03 | 333.3 | 319.08 | 658,000 |
| October 02, 2025 | 335 | 329 | 329 | 336.78 | 327.64 | 656,474 |
| October 01, 2025 | 314.01 | 331.32 | 331.32 | 333.89 | 311 | 311,300 |
| September 30, 2025 | 313.49 | 319.66 | 319.66 | 319.74 | 312.15 | 224,400 |
| September 29, 2025 | 313.49 | 311.09 | 311.09 | 317.52 | 308.85 | 191,235 |
| September 26, 2025 | 306.13 | 309.76 | 309.76 | 310.46 | 303.39 | 157,749 |
| September 25, 2025 | 304.54 | 306.95 | 306.95 | 308.2 | 300.01 | 185,057 |
| September 24, 2025 | 308.56 | 307.44 | 307.44 | 310.23 | 304.87 | 162,539 |
| September 23, 2025 | 315.27 | 310.88 | 310.88 | 316.55 | 306.78 | 262,171 |
| September 22, 2025 | 308.17 | 315.41 | 315.41 | 320 | 308.17 | 389,136 |
| September 19, 2025 | 310.84 | 309.59 | 309.59 | 318.77 | 308.13 | 2.18M |
| September 18, 2025 | 310.99 | 310.84 | 310.84 | 311.98 | 302.27 | 592,132 |
| September 17, 2025 | 299.15 | 296.42 | 296.42 | 303.32 | 292.29 | 613,500 |
| September 16, 2025 | 300 | 302.18 | 302.18 | 304.78 | 298.9 | 372,615 |
| September 15, 2025 | 293.77 | 299.43 | 299.43 | 301 | 293.38 | 380,649 |
| September 12, 2025 | 288.63 | 293.1 | 293.1 | 296.65 | 287.23 | 285,133 |
| September 11, 2025 | 280.05 | 288.19 | 288.19 | 289.54 | 280.05 | 535,300 |
| September 10, 2025 | 277.22 | 278.15 | 278.15 | 278.91 | 273.76 | 445,627 |
| September 09, 2025 | 270.38 | 277.22 | 277.22 | 281.16 | 268.27 | 372,546 |
| September 08, 2025 | 265.26 | 273.54 | 273.54 | 274.87 | 265.26 | 891,600 |
| September 05, 2025 | 253.45 | 255.7 | 255.7 | 256.5 | 248.87 | 505,000 |
| September 04, 2025 | 241.83 | 250.94 | 250.94 | 253.3 | 239.52 | 632,945 |
| September 03, 2025 | 237.35 | 240.8 | 240.8 | 244.6 | 232.73 | 1.76M |
| September 02, 2025 | 244.02 | 237.16 | 237.16 | 245.93 | 235.08 | 1.58M |
| August 29, 2025 | 273.17 | 263.34 | 263.34 | 273.17 | 260.73 | 262,249 |
| August 28, 2025 | 267.32 | 276.23 | 276.23 | 278.17 | 267.2 | 281,042 |
| August 27, 2025 | 259 | 263.55 | 263.55 | 266.04 | 257.12 | 155,901 |
| August 26, 2025 | 258.31 | 259.5 | 259.5 | 261.9 | 257.11 | 278,414 |
| August 25, 2025 | 256.07 | 254.78 | 254.78 | 257.91 | 253.2 | 226,428 |
| August 22, 2025 | 246.26 | 252.8 | 253.4 | 257.7 | 240 | 157,830 |
| August 21, 2025 | 246.49 | 247.22 | 247.22 | 248.92 | 245.13 | 115,200 |
| August 20, 2025 | 250.59 | 246.46 | 246.46 | 250.59 | 239.33 | 274,332 |
| August 19, 2025 | 261.38 | 249.38 | 249.38 | 261.38 | 244.82 | 328,248 |
| August 18, 2025 | 256.59 | 260.45 | 260.45 | 261.55 | 256.02 | 182,744 |
| August 15, 2025 | 269.21 | 254.36 | 254.36 | 269.21 | 253.87 | 273,600 |
| August 14, 2025 | 271.25 | 270.83 | 270.83 | 271.58 | 265.97 | 154,700 |
| August 13, 2025 | 277.56 | 274.43 | 274.43 | 278.19 | 271.96 | 115,900 |
| August 12, 2025 | 268 | 271.5 | 271.5 | 273.4 | 265.82 | 231,809 |
| August 11, 2025 | 269.1 | 272.31 | 272.31 | 279.71 | 269.1 | 215,627 |
| August 08, 2025 | 263.5 | 270.31 | 270.31 | 273.42 | 263.5 | 184,987 |
| August 07, 2025 | 265 | 262.57 | 262.57 | 269.88 | 251.7 | 576,300 |
| August 06, 2025 | 257.15 | 257.71 | 257.71 | 258.11 | 249 | 401,626 |
| August 05, 2025 | 270.19 | 263.49 | 263.49 | 272.63 | 256.43 | 201,190 |
| August 04, 2025 | 267.01 | 272.75 | 272.75 | 273.15 | 265.94 | 138,206 |
| August 01, 2025 | 255.4 | 263.55 | 263.55 | 266.95 | 252.57 | 210,153 |
| July 31, 2025 | 273.03 | 262.59 | 262.59 | 273.03 | 260.77 | 357,438 |
| July 30, 2025 | 273.21 | 273.84 | 273.84 | 277.7 | 270.61 | 173,693 |
| July 29, 2025 | 271.96 | 270.5 | 270.5 | 275.31 | 267.86 | 125,600 |
| July 28, 2025 | 265.11 | 269.13 | 269.13 | 270.39 | 265.11 | 169,300 |
| July 25, 2025 | 259.65 | 258.62 | 258.62 | 262.5 | 254.62 | 646,019 |