351.54
+4.4(+1.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 348.31 | 351.54 | 351.54 | 351.7 | 348.3 | 4,207 |
September 25, 2025 | 348.12 | 347.14 | 347.14 | 349.82 | 346.61 | 13,988 |
September 24, 2025 | 350.98 | 349.08 | 349.08 | 351.42 | 349.08 | 9,990 |
September 23, 2025 | 349.31 | 351.72 | 351.72 | 352.68 | 349.04 | 13,810 |
September 22, 2025 | 345.75 | 347.26 | 347.26 | 347.3 | 345.27 | 14,945 |
September 19, 2025 | 339.5 | 341.68 | 341.68 | 342.01 | 339.24 | 8,555 |
September 18, 2025 | 338.58 | 338.68 | 338.68 | 341.79 | 338 | 11,500 |
September 17, 2025 | 342.08 | 342.96 | 342.96 | 343.1 | 340.65 | 10,338 |
September 16, 2025 | 343.6 | 342.76 | 342.76 | 344.54 | 342.76 | 11,122 |
September 15, 2025 | 338.48 | 341.31 | 341.31 | 341.31 | 338.24 | 7,961 |
September 12, 2025 | 339.72 | 339.19 | 339.19 | 340.09 | 338.73 | 13,620 |
September 11, 2025 | 338.18 | 338.45 | 338.45 | 338.73 | 336.67 | 7,843 |
September 10, 2025 | 339.05 | 339.19 | 339.19 | 340.32 | 338.92 | 9,536 |
September 09, 2025 | 339.53 | 338.79 | 338.79 | 343.76 | 337.75 | 8,880 |
September 08, 2025 | 334.79 | 338.44 | 338.44 | 339.28 | 334.79 | 11,770 |
September 05, 2025 | 330.83 | 334.1 | 334.1 | 334.65 | 330 | 11,470 |
September 04, 2025 | 329.28 | 330.07 | 330.07 | 331.11 | 329.1 | 13,508 |
September 03, 2025 | 329.11 | 331.76 | 331.76 | 331.91 | 328.68 | 8,144 |
September 02, 2025 | 324.53 | 327 | 327 | 327 | 323.23 | 14,830 |
September 01, 2025 | 323.99 | 323.51 | 323.51 | 324.07 | 322.7 | 12,348 |
August 29, 2025 | 317.39 | 320.67 | 320.67 | 320.79 | 317 | 68,982 |
August 28, 2025 | 316.04 | 317.11 | 317.11 | 317.67 | 315.92 | 11,602 |
August 27, 2025 | 314.45 | 315.35 | 315.35 | 315.53 | 314.1 | 8,661 |
August 26, 2025 | 314.32 | 314.85 | 314.85 | 314.85 | 313.54 | 5,474 |
August 22, 2025 | 310 | 314.36 | 314.36 | 314.36 | 309.35 | 11,115 |
August 21, 2025 | 310.51 | 311.25 | 311.25 | 311.41 | 310.07 | 6,038 |
August 20, 2025 | 309.43 | 311.01 | 311.01 | 311.6 | 309.24 | 3,120 |
August 19, 2025 | 310.65 | 309.73 | 309.73 | 311.1 | 309.4 | 2,954 |
August 18, 2025 | 311.8 | 310.45 | 310.45 | 312.33 | 310.38 | 885 |
August 15, 2025 | 315.1 | 311.26 | 311.26 | 315.1 | 310.55 | 2,367 |
August 14, 2025 | 313.21 | 310.92 | 310.92 | 313.28 | 310.57 | 3,914 |
August 13, 2025 | 312.47 | 312.46 | 312.46 | 313.76 | 312.2 | 53,467 |
August 12, 2025 | 311.41 | 312 | 312 | 312.65 | 310.15 | 10,959 |
August 11, 2025 | 313.31 | 311.86 | 311.86 | 313.41 | 311.39 | 42,199 |
August 08, 2025 | 316.14 | 315.92 | 315.92 | 316.78 | 315.03 | 8,577 |
August 07, 2025 | 315.44 | 315.23 | 315.23 | 315.88 | 313.91 | 3,524 |
August 06, 2025 | 314.23 | 314.39 | 314.39 | 314.56 | 312.86 | 2,259 |
August 05, 2025 | 313.46 | 315.27 | 315.27 | 315.45 | 312.07 | 4,254 |
August 04, 2025 | 312.85 | 314.18 | 314.18 | 315.14 | 312.37 | 5,778 |
August 01, 2025 | 306.46 | 311.87 | 311.87 | 312.17 | 305.98 | 3,750 |
July 31, 2025 | 307.19 | 306.92 | 306.92 | 308.37 | 306.5 | 11,459 |
July 30, 2025 | 309.68 | 306.59 | 306.59 | 310.32 | 306.59 | 5,296 |
July 29, 2025 | 308.78 | 309.68 | 309.68 | 310.23 | 308.57 | 5,009 |
July 28, 2025 | 311.03 | 308.78 | 308.78 | 311.18 | 307.61 | 5,389 |
July 25, 2025 | 312.78 | 310.11 | 310.11 | 312.86 | 310 | 4,039 |
July 24, 2025 | 314.33 | 314.03 | 314.03 | 314.45 | 312.41 | 6,084 |
July 23, 2025 | 318.84 | 317.82 | 317.82 | 319.58 | 317.32 | 3,078 |
July 22, 2025 | 315.3 | 318.99 | 318.99 | 319.39 | 315.24 | 4,308 |
July 21, 2025 | 313.63 | 316.61 | 316.61 | 316.71 | 313.26 | 5,298 |
July 18, 2025 | 311.17 | 312.3 | 312.3 | 312.87 | 311.17 | 1,409 |
July 17, 2025 | 310.53 | 310.74 | 310.74 | 310.74 | 308.5 | 3,651 |
July 16, 2025 | 310.99 | 313.2 | 313.2 | 313.91 | 309.69 | 3,728 |
July 15, 2025 | 312.74 | 309.91 | 309.91 | 313.52 | 309.91 | 4,897 |
July 14, 2025 | 313.53 | 311.7 | 311.7 | 314.28 | 311.35 | 3,084 |
July 11, 2025 | 310.34 | 313.4 | 313.4 | 313.59 | 310.23 | 10,883 |
July 10, 2025 | 309.66 | 309.25 | 309.25 | 310.04 | 308.7 | 2,746 |
July 09, 2025 | 306.7 | 308.17 | 308.17 | 308.31 | 305.92 | 5,065 |
July 08, 2025 | 310.71 | 307.02 | 307.02 | 311.03 | 307.02 | 3,131 |
July 07, 2025 | 308.3 | 309.11 | 309.11 | 309.2 | 307.27 | 654 |
July 04, 2025 | 311.34 | 310.37 | 310.37 | 311.4 | 310.21 | 4,897 |