343.58
+3.55(+1.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 341.1 | 343.58 | 343.58 | 344.71 | 339.45 | 543,524 |
September 25, 2025 | 339.15 | 340.03 | 340.03 | 341.08 | 336.79 | 714,535 |
September 24, 2025 | 345.68 | 342.48 | 342.48 | 346.78 | 340.63 | 765,700 |
September 23, 2025 | 346.82 | 342.73 | 342.73 | 349.05 | 341.44 | 865,800 |
September 22, 2025 | 347.58 | 345.36 | 345.36 | 347.83 | 343.53 | 773,000 |
September 19, 2025 | 349.45 | 347.82 | 347.82 | 350.22 | 343.83 | 1.05M |
September 18, 2025 | 345.92 | 348.56 | 348.56 | 350.81 | 344.86 | 646,800 |
September 17, 2025 | 342.5 | 344.66 | 344.66 | 348.02 | 340.21 | 892,142 |
September 16, 2025 | 346 | 342.26 | 342.26 | 346.31 | 338.81 | 918,434 |
September 15, 2025 | 346.2 | 346.44 | 346.44 | 348.06 | 343.95 | 621,361 |
September 12, 2025 | 349.39 | 344.93 | 344.93 | 349.39 | 344.9 | 545,736 |
September 11, 2025 | 340.93 | 350.54 | 350.54 | 351.51 | 340.51 | 730,901 |
September 10, 2025 | 341.92 | 339.39 | 339.39 | 347.33 | 336.98 | 709,750 |
September 09, 2025 | 344.16 | 342.95 | 342.95 | 344.16 | 338.22 | 540,400 |
September 08, 2025 | 344.77 | 344.67 | 344.67 | 347.7 | 340.73 | 1.2M |
September 05, 2025 | 345.33 | 339.76 | 339.76 | 345.67 | 337.39 | 539,563 |
September 04, 2025 | 339.92 | 341.86 | 341.86 | 342.15 | 337.05 | 378,552 |
September 03, 2025 | 338.07 | 338.66 | 338.66 | 338.79 | 335.16 | 514,113 |
September 02, 2025 | 338.71 | 337.84 | 337.84 | 340.65 | 334.3 | 1.08M |
August 29, 2025 | 348.44 | 343.43 | 343.43 | 349.75 | 342.01 | 697,300 |
August 28, 2025 | 351.61 | 349.13 | 349.13 | 351.94 | 348.44 | 920,895 |
August 27, 2025 | 353.65 | 349.2 | 349.2 | 356.15 | 347.88 | 1.22M |
August 26, 2025 | 349.48 | 355.67 | 355.67 | 357.36 | 348.41 | 1.5M |
August 25, 2025 | 350.75 | 349.97 | 349.97 | 351.88 | 349.45 | 465,308 |
August 22, 2025 | 342.73 | 351.19 | 351.19 | 353.52 | 341.87 | 621,477 |
August 21, 2025 | 339.89 | 339.52 | 339.52 | 342.46 | 337.31 | 573,100 |
August 20, 2025 | 341.94 | 339.62 | 339.62 | 343.12 | 337.16 | 989,629 |
August 19, 2025 | 343 | 343.51 | 343.51 | 347.17 | 342.13 | 968,400 |
August 18, 2025 | 339.76 | 342.82 | 342.82 | 343.75 | 339.06 | 602,915 |
August 15, 2025 | 346.76 | 342.28 | 342.28 | 347.56 | 342.25 | 959,600 |
August 14, 2025 | 350.65 | 347.51 | 347.51 | 351.22 | 344.78 | 1.03M |
August 13, 2025 | 341.22 | 349.01 | 349.01 | 349.21 | 341.22 | 1.09M |
August 12, 2025 | 330.75 | 339.75 | 339.75 | 340.74 | 329.1 | 972,100 |
August 11, 2025 | 333.47 | 329.76 | 329.76 | 336.21 | 328.7 | 1.14M |
August 08, 2025 | 332.76 | 333.23 | 333.23 | 338.11 | 330.51 | 874,712 |
August 07, 2025 | 333.85 | 332.59 | 332.59 | 337.03 | 329.6 | 1.73M |
August 06, 2025 | 332.24 | 328.67 | 328.67 | 332.92 | 305.44 | 3.06M |
August 05, 2025 | 349.6 | 346 | 346 | 350.49 | 340.87 | 1.34M |
August 04, 2025 | 347.02 | 350.16 | 350.16 | 350.46 | 344.32 | 949,335 |
August 01, 2025 | 342.91 | 344.5 | 344.5 | 345.03 | 336.37 | 1.09M |
July 31, 2025 | 351.74 | 351.71 | 351.71 | 355.44 | 347.3 | 1M |
July 30, 2025 | 354.63 | 351.19 | 351.19 | 355.26 | 349.3 | 811,200 |
July 29, 2025 | 357.86 | 353.9 | 353.9 | 358.75 | 352.05 | 901,118 |
July 28, 2025 | 359.97 | 356.03 | 356.03 | 359.97 | 355.84 | 876,971 |
July 25, 2025 | 357.66 | 358.52 | 358.52 | 359.1 | 355.42 | 642,600 |
July 24, 2025 | 358.36 | 357.01 | 357.01 | 360.92 | 356.16 | 687,693 |
July 23, 2025 | 355.73 | 357.99 | 357.99 | 359.66 | 354.16 | 629,272 |
July 22, 2025 | 350 | 353.62 | 353.62 | 355.19 | 348.02 | 930,506 |
July 21, 2025 | 356.5 | 350.71 | 350.71 | 357.96 | 350.55 | 599,738 |
July 18, 2025 | 358.25 | 356 | 356 | 359.16 | 353.41 | 681,674 |
July 17, 2025 | 353.85 | 356.49 | 356.49 | 357.64 | 352.98 | 680,200 |
July 16, 2025 | 352 | 351.67 | 351.67 | 353.72 | 346.36 | 1.46M |
July 15, 2025 | 345.5 | 346.59 | 346.59 | 351.07 | 344.54 | 979,600 |
July 14, 2025 | 341.89 | 343.17 | 343.17 | 344.85 | 340.3 | 663,315 |
July 11, 2025 | 341.25 | 343.07 | 343.07 | 344.4 | 338.43 | 516,567 |
July 10, 2025 | 340.87 | 344.95 | 344.95 | 346.25 | 336.81 | 807,125 |
July 09, 2025 | 342 | 340.26 | 340.26 | 342 | 337.54 | 574,317 |
July 08, 2025 | 340.3 | 338.15 | 338.15 | 342.36 | 338.15 | 882,455 |
July 07, 2025 | 345.73 | 338.93 | 338.93 | 347.6 | 338.26 | 1.45M |
July 03, 2025 | 345 | 347.07 | 347.07 | 348.43 | 344.86 | 626,807 |