325.76
+0.39(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 328.63 | 325.76 | 325.76 | 331.91 | 323.8 | 5,052 |
| December 03, 2025 | 328.74 | 325.37 | 325.37 | 329.19 | 320.4 | 5,768 |
| December 02, 2025 | 317.17 | 321.13 | 321.13 | 329 | 281.97 | 5,821 |
| December 01, 2025 | 314.31 | 318.3 | 318.3 | 319.58 | 311.83 | 6,305 |
| November 28, 2025 | 317.65 | 318.77 | 318.77 | 320.9 | 317 | 2,840 |
| November 27, 2025 | 316.21 | 315.47 | 315.47 | 316.76 | 314.8 | 1,533 |
| November 26, 2025 | 312 | 316.21 | 316.21 | 316.79 | 307.37 | 14,682 |
| November 25, 2025 | 301.52 | 299.03 | 299.03 | 302.14 | 291.08 | 7,937 |
| November 24, 2025 | 286.44 | 299.15 | 299.15 | 299.99 | 282.63 | 11,961 |
| November 21, 2025 | 273.56 | 275.72 | 275.72 | 280.62 | 266.64 | 27,774 |
| November 20, 2025 | 310.46 | 299.85 | 299.85 | 316.37 | 299.85 | 12,779 |
| November 19, 2025 | 291.18 | 294.61 | 294.61 | 304.46 | 289.89 | 15,848 |
| November 18, 2025 | 295.33 | 292.68 | 292.68 | 300.33 | 282 | 14,160 |
| November 17, 2025 | 317.04 | 308.68 | 308.68 | 318.79 | 303.52 | 11,688 |
| November 14, 2025 | 305.71 | 313.63 | 313.63 | 315.26 | 292 | 16,884 |
| November 13, 2025 | 331.07 | 314.13 | 314.13 | 331.81 | 313 | 6,997 |
| November 12, 2025 | 335.42 | 327.55 | 327.55 | 337.02 | 325.54 | 4,984 |
| November 11, 2025 | 330.65 | 325.06 | 325.06 | 331.34 | 324.14 | 17,775 |
| November 10, 2025 | 324.5 | 324.97 | 324.97 | 330.58 | 322.41 | 9,939 |
| November 07, 2025 | 319.12 | 298.77 | 298.77 | 319.76 | 297.84 | 20,937 |
| November 06, 2025 | 331.27 | 316.95 | 316.95 | 338.18 | 316.74 | 13,007 |
| November 05, 2025 | 324.82 | 334.94 | 334.94 | 335 | 322 | 14,092 |
| November 04, 2025 | 337.18 | 336.07 | 336.07 | 341.39 | 331.61 | 9,052 |
| November 03, 2025 | 346.44 | 348.2 | 348.2 | 355.9 | 346.22 | 7,270 |
| October 31, 2025 | 353.96 | 345.9 | 345.9 | 356.33 | 344 | 11,833 |
| October 30, 2025 | 356.71 | 347.8 | 347.8 | 357.8 | 343.43 | 10,819 |
| October 29, 2025 | 357.54 | 355.8 | 355.8 | 359.16 | 349.92 | 6,780 |
| October 28, 2025 | 344.1 | 350.1 | 350.1 | 350.1 | 343.57 | 10,985 |
| October 27, 2025 | 337.97 | 342.18 | 342.18 | 342.57 | 337.2 | 10,573 |
| October 24, 2025 | 321.36 | 327.92 | 327.92 | 328.34 | 320.11 | 10,469 |
| October 23, 2025 | 312.22 | 315.09 | 315.09 | 315.11 | 305.91 | 8,788 |
| October 22, 2025 | 320 | 308.96 | 308.96 | 320.01 | 308.77 | 4,754 |
| October 21, 2025 | 318.08 | 318.31 | 318.31 | 319.71 | 315.56 | 7,624 |
| October 20, 2025 | 312.44 | 319.98 | 319.98 | 320.39 | 309.77 | 11,525 |
| October 17, 2025 | 292.22 | 298.83 | 298.83 | 306.96 | 287.47 | 14,329 |
| October 16, 2025 | 309.93 | 310.19 | 310.19 | 315 | 307.91 | 6,058 |
| October 15, 2025 | 304.78 | 310.32 | 310.32 | 312.78 | 304.14 | 9,055 |
| October 14, 2025 | 297.28 | 297.71 | 297.71 | 300 | 286.51 | 11,913 |
| October 13, 2025 | 303.11 | 303.89 | 303.89 | 306.79 | 298.97 | 19,658 |
| October 10, 2025 | 321.99 | 303.63 | 303.63 | 324.52 | 301.89 | 13,121 |
| October 09, 2025 | 322.72 | 318.94 | 318.94 | 323.49 | 317.67 | 8,531 |
| October 08, 2025 | 312.09 | 318.93 | 318.93 | 319.36 | 312 | 7,951 |
| October 07, 2025 | 316.31 | 313.27 | 313.27 | 320.56 | 312 | 6,296 |
| October 06, 2025 | 314.46 | 316.32 | 316.32 | 319.24 | 312.35 | 7,654 |
| October 03, 2025 | 317.41 | 315.67 | 315.67 | 318.5 | 312.43 | 7,777 |
| October 02, 2025 | 312.43 | 311.76 | 311.76 | 317.4 | 310.45 | 6,267 |
| October 01, 2025 | 297.64 | 306.44 | 306.44 | 307.07 | 296.98 | 8,115 |
| September 30, 2025 | 303.55 | 302.21 | 302.21 | 304.99 | 300.24 | 6,023 |
| September 29, 2025 | 304.76 | 305.42 | 305.42 | 309.05 | 304.07 | 10,680 |
| September 26, 2025 | 297.54 | 296.91 | 296.91 | 301.11 | 293.5 | 4,005 |
| September 25, 2025 | 300.6 | 297.49 | 297.49 | 301.7 | 289.21 | 12,612 |
| September 24, 2025 | 305.93 | 302.73 | 302.73 | 307.12 | 302.39 | 5,980 |
| September 23, 2025 | 310.57 | 308.95 | 308.95 | 311.52 | 307.67 | 4,140 |
| September 22, 2025 | 303.55 | 307.46 | 307.46 | 308.32 | 301 | 5,012 |
| September 19, 2025 | 298.85 | 300.55 | 300.55 | 303.85 | 298.09 | 4,202 |
| September 18, 2025 | 296.83 | 302.56 | 302.56 | 303.23 | 296.81 | 13,863 |
| September 17, 2025 | 293.61 | 289.36 | 289.36 | 294.82 | 289.1 | 5,285 |
| September 16, 2025 | 295.64 | 293.15 | 293.15 | 297.78 | 281.3 | 6,727 |
| September 15, 2025 | 288.61 | 292.41 | 292.41 | 293 | 286.05 | 6,672 |
| September 12, 2025 | 284.43 | 286.46 | 286.46 | 287.26 | 282.33 | 4,824 |