399.08
+6.62(+1.69%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 393 | 399.08 | 399.08 | 400.85 | 391.55 | 1.15M |
October 16, 2025 | 393.27 | 392.46 | 392.46 | 400.28 | 390.78 | 1.36M |
October 15, 2025 | 381.13 | 389.56 | 389.56 | 391.76 | 379.69 | 1.53M |
October 14, 2025 | 375.81 | 382.19 | 382.19 | 386.61 | 372.31 | 1.84M |
October 13, 2025 | 386.71 | 378.72 | 378.72 | 387.14 | 377.64 | 2.62M |
October 10, 2025 | 412.24 | 395.72 | 395.72 | 412.98 | 393.38 | 2.62M |
October 09, 2025 | 419.18 | 407.38 | 407.38 | 422.9 | 402.86 | 4.85M |
October 08, 2025 | 488.17 | 479.21 | 479.21 | 490.54 | 477.01 | 488,344 |
October 07, 2025 | 493.42 | 490.86 | 490.86 | 495 | 488.99 | 407,814 |
October 06, 2025 | 501.4 | 491.53 | 491.53 | 501.4 | 490.47 | 441,002 |
October 03, 2025 | 499.44 | 501.15 | 501.15 | 503.78 | 497.69 | 479,438 |
October 02, 2025 | 501.91 | 504.09 | 504.09 | 504.49 | 496.41 | 482,660 |
October 01, 2025 | 482.77 | 490.24 | 490.24 | 490.99 | 481.75 | 375,109 |
September 30, 2025 | 482.1 | 485.22 | 485.22 | 485.52 | 480.81 | 229,934 |
September 29, 2025 | 481.63 | 482.04 | 482.04 | 483.11 | 480.11 | 249,115 |
September 26, 2025 | 474.1 | 475.36 | 475.36 | 476.07 | 472.22 | 183,755 |
September 25, 2025 | 474.7 | 473.17 | 473.17 | 476.14 | 468.83 | 353,652 |
September 24, 2025 | 479.53 | 480.6 | 480.6 | 481.52 | 477.94 | 311,715 |
September 23, 2025 | 487.49 | 486.5 | 486.5 | 491.01 | 484.87 | 426,300 |
September 22, 2025 | 474.3 | 477.74 | 477.74 | 479.45 | 473.7 | 327,300 |
September 19, 2025 | 482.23 | 479.59 | 479.59 | 482.45 | 475.08 | 455,995 |
September 18, 2025 | 476.17 | 483.77 | 483.77 | 485.09 | 475.6 | 365,500 |
September 17, 2025 | 470.33 | 470.03 | 470.03 | 473.5 | 467.47 | 386,200 |
September 16, 2025 | 488.58 | 480.33 | 480.33 | 488.71 | 480.14 | 301,400 |
September 15, 2025 | 478.27 | 478.94 | 478.94 | 479.81 | 475.11 | 241,547 |
September 12, 2025 | 476.56 | 478 | 478 | 479.1 | 476 | 158,821 |
September 11, 2025 | 475.71 | 479.36 | 479.36 | 481.38 | 475.07 | 210,245 |
September 10, 2025 | 478.33 | 473.62 | 473.62 | 481.23 | 472.66 | 321,220 |
September 09, 2025 | 477.56 | 479.62 | 479.62 | 480.52 | 473.43 | 310,159 |
September 08, 2025 | 484 | 478.97 | 478.97 | 485.78 | 478.57 | 458,459 |
September 05, 2025 | 494.05 | 488.77 | 488.77 | 497.19 | 488.63 | 266,705 |
September 04, 2025 | 494.96 | 495.19 | 495.19 | 498.7 | 494.65 | 331,500 |
September 03, 2025 | 492 | 494.82 | 494.82 | 495.69 | 490.3 | 320,900 |
September 02, 2025 | 482.9 | 492.08 | 492.08 | 492.23 | 482.3 | 405,559 |
August 29, 2025 | 477.12 | 477.21 | 477.21 | 478.28 | 475.22 | 186,900 |
August 28, 2025 | 479.6 | 478.98 | 478.98 | 480.22 | 475.93 | 304,400 |
August 27, 2025 | 471.08 | 469.36 | 469.36 | 474.4 | 468.92 | 233,200 |
August 26, 2025 | 469.61 | 467.94 | 467.94 | 471.26 | 466.38 | 224,466 |
August 25, 2025 | 470.96 | 467.54 | 467.54 | 473.07 | 467.53 | 242,458 |
August 22, 2025 | 469.16 | 471.02 | 471.02 | 476.56 | 468.4 | 319,858 |
August 21, 2025 | 466.07 | 467.02 | 467.02 | 467.08 | 462.08 | 536,900 |
August 20, 2025 | 471.3 | 468.42 | 468.42 | 472.62 | 467.6 | 243,606 |
August 19, 2025 | 467.74 | 471.5 | 471.5 | 473.43 | 466.95 | 381,270 |
August 18, 2025 | 461 | 463.17 | 463.17 | 464.13 | 459.78 | 302,709 |
August 15, 2025 | 465.76 | 460.55 | 460.55 | 466.86 | 459.62 | 314,123 |
August 14, 2025 | 454.6 | 464.43 | 464.43 | 465.1 | 454.41 | 777,998 |
August 13, 2025 | 449.45 | 451.21 | 451.21 | 452.35 | 446.54 | 468,444 |
August 12, 2025 | 442.75 | 446.16 | 446.16 | 447.66 | 440 | 353,453 |
August 11, 2025 | 445.12 | 441.35 | 441.35 | 445.53 | 440.75 | 318,803 |
August 08, 2025 | 448.77 | 443.84 | 443.84 | 449.91 | 442.64 | 480,400 |
August 07, 2025 | 442.66 | 448.68 | 448.68 | 449.42 | 441.42 | 634,025 |
August 06, 2025 | 439.19 | 442.92 | 442.92 | 443.7 | 437.71 | 469,100 |
August 05, 2025 | 443.91 | 441.79 | 441.79 | 449.99 | 441.76 | 821,169 |
August 04, 2025 | 437.08 | 438.32 | 438.32 | 441.93 | 435.35 | 924,620 |
August 01, 2025 | 429.38 | 436.24 | 436.24 | 441.61 | 428.01 | 1.68M |
July 31, 2025 | 456.28 | 443.39 | 443.39 | 458.66 | 431.99 | 2.31M |
July 30, 2025 | 502.92 | 498.79 | 498.79 | 505.54 | 496.66 | 298,570 |
July 29, 2025 | 509.21 | 505.42 | 505.42 | 509.82 | 505.42 | 228,256 |
July 28, 2025 | 515 | 507.31 | 507.31 | 515 | 506.62 | 247,100 |
July 25, 2025 | 513.94 | 517.65 | 517.65 | 519.1 | 512.34 | 271,800 |