320.54
-2.02(-0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 317.67 | 322.56 | 322.56 | 322.58 | 309.25 | 316,800 |
| December 02, 2025 | 310.3 | 316.71 | 316.71 | 321.02 | 310.3 | 390,400 |
| December 01, 2025 | 304.95 | 305.81 | 305.81 | 308.84 | 301.11 | 181,200 |
| November 28, 2025 | 308.1 | 312.84 | 312.84 | 313.82 | 305.95 | 147,500 |
| November 26, 2025 | 303.64 | 307.67 | 307.67 | 311.9 | 301.13 | 271,116 |
| November 25, 2025 | 291.25 | 301.06 | 301.06 | 303.11 | 283.97 | 215,669 |
| November 24, 2025 | 289.99 | 298.05 | 298.05 | 300.44 | 289.02 | 434,226 |
| November 21, 2025 | 275 | 280.42 | 280.42 | 284.36 | 266.43 | 414,000 |
| November 20, 2025 | 298.89 | 275.78 | 275.78 | 299.9 | 273.18 | 572,915 |
| November 19, 2025 | 285.57 | 289.73 | 289.73 | 292.07 | 283.97 | 235,440 |
| November 18, 2025 | 288.52 | 283.63 | 283.63 | 292.1 | 279.45 | 434,500 |
| November 17, 2025 | 290.11 | 286.78 | 286.78 | 293.69 | 281.53 | 370,151 |
| November 14, 2025 | 291.43 | 290.31 | 290.31 | 300.68 | 286.05 | 193,600 |
| November 13, 2025 | 309.13 | 296.85 | 296.85 | 309.93 | 293 | 328,448 |
| November 12, 2025 | 315.46 | 311.86 | 311.86 | 316.39 | 308.01 | 176,074 |
| November 11, 2025 | 315.1 | 308.89 | 308.89 | 316.75 | 304.55 | 311,500 |
| November 10, 2025 | 316.93 | 318.11 | 318.11 | 321.61 | 309.7 | 431,700 |
| November 07, 2025 | 304.6 | 307.59 | 307.59 | 309.23 | 298.76 | 430,139 |
| November 06, 2025 | 304.99 | 314.02 | 314.02 | 320.16 | 290.5 | 604,579 |
| November 05, 2025 | 327.97 | 342.22 | 342.22 | 344.8 | 327.93 | 457,000 |
| November 04, 2025 | 334.02 | 327.26 | 327.26 | 342.73 | 326.94 | 407,262 |
| November 03, 2025 | 352.16 | 347.75 | 347.75 | 356.23 | 344.22 | 329,735 |
| October 31, 2025 | 347.74 | 344.64 | 344.64 | 361.32 | 344 | 169,136 |
| October 30, 2025 | 350.14 | 344 | 344 | 354.07 | 342.83 | 413,700 |
| October 29, 2025 | 349.57 | 351.58 | 351.58 | 358.44 | 348.36 | 345,200 |
| October 28, 2025 | 347.52 | 340.96 | 340.96 | 348.82 | 336.14 | 213,000 |
| October 27, 2025 | 352.31 | 351.19 | 351.19 | 355.25 | 348.85 | 336,100 |
| October 24, 2025 | 348.3 | 345.06 | 345.06 | 352.62 | 344.72 | 326,400 |
| October 23, 2025 | 323.63 | 340.35 | 340.35 | 341.59 | 323.57 | 276,700 |
| October 22, 2025 | 331.77 | 327.7 | 327.7 | 334.37 | 318.46 | 435,200 |
| October 21, 2025 | 335.2 | 333.36 | 333.36 | 338.79 | 329.99 | 236,500 |
| October 20, 2025 | 332 | 337.09 | 337.09 | 339.89 | 332 | 241,729 |
| 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 |