316.17
-8.17(-2.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 322.67 | 316.17 | 316.17 | 323.04 | 314.92 | 571,113 |
| October 28, 2025 | 324.77 | 324.34 | 324.34 | 326.81 | 321.66 | 328,723 |
| October 27, 2025 | 321.4 | 325.8 | 325.8 | 326.42 | 320.76 | 378,344 |
| October 24, 2025 | 325.91 | 320.91 | 320.91 | 327.74 | 320.78 | 297,025 |
| October 23, 2025 | 327.9 | 323.46 | 323.46 | 330.81 | 323.17 | 411,681 |
| October 22, 2025 | 332.98 | 329.22 | 329.22 | 335.26 | 328.81 | 557,841 |
| October 21, 2025 | 325.84 | 328.97 | 328.97 | 329.97 | 322.83 | 441,451 |
| October 20, 2025 | 318.12 | 326.85 | 326.85 | 326.88 | 318.12 | 376,000 |
| October 17, 2025 | 315.4 | 318.59 | 318.59 | 321.63 | 315.17 | 376,900 |
| October 16, 2025 | 314.65 | 316.29 | 316.29 | 322.58 | 312.74 | 466,000 |
| October 15, 2025 | 317.97 | 312.45 | 312.45 | 319.82 | 312.05 | 399,724 |
| October 14, 2025 | 314.16 | 318.3 | 318.3 | 323.69 | 312.69 | 360,823 |
| October 13, 2025 | 314.43 | 314.56 | 314.56 | 317.53 | 312.1 | 462,700 |
| October 10, 2025 | 320.69 | 314.52 | 314.52 | 322.54 | 313.53 | 543,000 |
| October 09, 2025 | 318.24 | 320.38 | 320.38 | 324.69 | 315.83 | 567,335 |
| October 08, 2025 | 311.32 | 315.49 | 315.49 | 318.14 | 310.07 | 465,024 |
| October 07, 2025 | 311.98 | 313.45 | 313.45 | 315.44 | 310.02 | 479,941 |
| October 06, 2025 | 310.9 | 311.69 | 311.69 | 312.08 | 306.02 | 538,541 |
| October 03, 2025 | 312.24 | 309.12 | 309.12 | 316.59 | 308.42 | 651,689 |
| October 02, 2025 | 304.36 | 312.21 | 312.21 | 312.7 | 302.92 | 545,817 |
| October 01, 2025 | 308.75 | 305.98 | 305.98 | 312.05 | 288.02 | 1.14M |
| September 30, 2025 | 311.41 | 308.73 | 308.73 | 311.41 | 304.64 | 985,800 |
| September 29, 2025 | 319.6 | 310.62 | 310.62 | 319.6 | 308.33 | 676,500 |
| September 26, 2025 | 323.51 | 318 | 318 | 326.29 | 317.47 | 577,406 |
| September 25, 2025 | 324.5 | 323.58 | 323.58 | 324.5 | 312.59 | 745,502 |
| September 24, 2025 | 329.79 | 326.97 | 326.97 | 330.21 | 324.64 | 576,200 |
| September 23, 2025 | 332.95 | 327.8 | 327.8 | 335.58 | 326.48 | 435,713 |
| September 22, 2025 | 330.31 | 335.12 | 335.12 | 336.02 | 327.86 | 431,500 |
| September 19, 2025 | 333.51 | 330.84 | 330.84 | 333.72 | 328.76 | 1.03M |
| September 18, 2025 | 322.03 | 333.51 | 333.51 | 334.91 | 319.13 | 684,800 |
| September 17, 2025 | 332.13 | 322.22 | 322.22 | 333.1 | 313.24 | 1.11M |
| September 16, 2025 | 340.72 | 332.13 | 332.13 | 345.2 | 328.93 | 812,100 |
| September 15, 2025 | 342 | 340.29 | 340.29 | 345.74 | 339.98 | 335,535 |
| September 12, 2025 | 337.75 | 341.78 | 341.78 | 351.94 | 336 | 472,907 |
| September 11, 2025 | 337.69 | 337.94 | 337.94 | 342.4 | 336.04 | 563,757 |
| September 10, 2025 | 350.68 | 337.61 | 337.61 | 351.11 | 330 | 800,800 |
| September 09, 2025 | 349.27 | 352.82 | 352.82 | 353.5 | 347.31 | 656,739 |
| September 08, 2025 | 349.56 | 349.56 | 349.56 | 350 | 345.56 | 526,583 |
| September 05, 2025 | 345.27 | 348.43 | 348.43 | 348.72 | 345.27 | 498,500 |
| September 04, 2025 | 343.34 | 346.47 | 346.47 | 349.09 | 341.89 | 499,731 |
| September 03, 2025 | 346.64 | 343.53 | 343.53 | 346.64 | 339 | 595,500 |
| September 02, 2025 | 338.13 | 344.92 | 344.92 | 350 | 334.91 | 788,603 |
| August 29, 2025 | 337.31 | 339.88 | 339.88 | 341.14 | 335.81 | 515,200 |
| August 28, 2025 | 332.08 | 337.6 | 337.6 | 337.84 | 331.75 | 458,017 |
| August 27, 2025 | 331.49 | 334.35 | 334.35 | 335.86 | 329.65 | 517,000 |
| August 26, 2025 | 330.58 | 331.83 | 331.83 | 332.33 | 328.87 | 493,020 |
| August 25, 2025 | 329.88 | 329 | 329 | 330.76 | 327.17 | 517,300 |
| August 22, 2025 | 329.85 | 330.77 | 330.77 | 333.22 | 328.08 | 499,600 |
| August 21, 2025 | 332.23 | 327.89 | 327.89 | 334.18 | 327.75 | 401,538 |
| August 20, 2025 | 328.88 | 333 | 333 | 333.41 | 326.69 | 618,660 |
| August 19, 2025 | 323.28 | 327.48 | 327.48 | 327.69 | 322.85 | 534,105 |
| August 18, 2025 | 321.32 | 323.07 | 323.07 | 323.83 | 320.75 | 457,900 |
| August 15, 2025 | 318.11 | 321.27 | 321.27 | 321.72 | 316.23 | 617,200 |
| August 14, 2025 | 309.15 | 315.78 | 315.78 | 316.16 | 307.51 | 763,979 |
| August 13, 2025 | 312.04 | 308.68 | 308.68 | 314.35 | 306.91 | 804,300 |
| August 12, 2025 | 305.12 | 309.63 | 309.63 | 309.79 | 302.41 | 723,142 |
| August 11, 2025 | 307.12 | 304.84 | 304.84 | 311.55 | 304.26 | 725,900 |
| August 08, 2025 | 303.55 | 307.1 | 307.1 | 312.99 | 299.83 | 1.1M |
| August 07, 2025 | 317 | 303.55 | 303.55 | 322.8 | 286.68 | 1.79M |
| August 06, 2025 | 279.26 | 277.3 | 277.3 | 281.15 | 276.46 | 1.02M |