380.35
-3.4(-0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 380.35 | 380.35 | 380.35 | 380.35 | 380.35 | 156 |
| December 23, 2025 | 382.2 | 379.75 | 379.75 | 382.5 | 379.75 | 1,827 |
| December 22, 2025 | 378.85 | 383.75 | 383.75 | 383.75 | 378.7 | 2,292 |
| December 19, 2025 | 376.4 | 378.6 | 378.6 | 378.6 | 375.9 | 1,876 |
| December 18, 2025 | 374.05 | 377.1 | 377.1 | 378.15 | 374.05 | 262 |
| December 17, 2025 | 378.6 | 374.9 | 374.9 | 378.85 | 374.9 | 540 |
| December 16, 2025 | 377.25 | 376.6 | 376.6 | 379.5 | 376.6 | 294 |
| December 15, 2025 | 379.15 | 379.15 | 379.15 | 379.15 | 379.15 | 231 |
| December 12, 2025 | 387.9 | 382 | 382 | 387.9 | 382 | 225 |
| December 11, 2025 | 382 | 384.6 | 384.6 | 384.6 | 381.85 | 828 |
| December 10, 2025 | 377.5 | 379.2 | 379.2 | 379.2 | 376.6 | 1,441 |
| December 09, 2025 | 376.95 | 379.8 | 379.8 | 379.8 | 376.35 | 237 |
| December 08, 2025 | 377.95 | 377.95 | 377.95 | 377.95 | 377.95 | 341 |
| December 05, 2025 | 378.7 | 377 | 377 | 378.75 | 377 | 208 |
| December 04, 2025 | 375.15 | 374.7 | 374.7 | 375.15 | 374.7 | 146 |
| December 03, 2025 | 369.45 | 373.1 | 373.1 | 373.1 | 369.45 | 202 |
| December 02, 2025 | 369.65 | 369.1 | 369.1 | 370.95 | 369.05 | 132 |
| December 01, 2025 | 370.9 | 370.8 | 370.8 | 371.1 | 369.8 | 315 |
| November 28, 2025 | 373.4 | 373 | 373 | 373.4 | 371.55 | 922 |
| November 27, 2025 | 371.45 | 371.3 | 371.3 | 371.45 | 370.9 | 253 |
| November 26, 2025 | 369.27 | 371.2 | 371.2 | 371.2 | 369.05 | 3,514 |
| November 25, 2025 | 360.5 | 366.35 | 366.35 | 366.5 | 359.6 | 21,603 |
| November 24, 2025 | 355.5 | 358.8 | 358.8 | 358.8 | 355 | 1,379 |
| November 21, 2025 | 344.45 | 350.65 | 350.65 | 350.65 | 343.35 | 5,873 |
| November 20, 2025 | 353.65 | 353.55 | 353.55 | 359.3 | 352.45 | 989 |
| November 19, 2025 | 351.15 | 351.2 | 351.2 | 352.95 | 351.15 | 581 |
| November 18, 2025 | 348 | 350.45 | 350.45 | 350.45 | 347.17 | 934 |
| November 17, 2025 | 358.05 | 354.9 | 354.9 | 358.45 | 353.85 | 596 |
| November 14, 2025 | 355.15 | 357.8 | 357.8 | 357.8 | 352.55 | 835 |
| November 13, 2025 | 361.1 | 361.1 | 361.1 | 366.83 | 361.1 | 235 |
| November 12, 2025 | 368 | 367.3 | 367.3 | 368.35 | 366.3 | 60 |
| November 11, 2025 | 365.4 | 365.73 | 365.73 | 365.73 | 365.4 | 64 |
| November 10, 2025 | 367.5 | 365.55 | 365.55 | 368.55 | 365.55 | 1,030 |
| November 07, 2025 | 361.95 | 356.75 | 356.75 | 363.45 | 356.75 | 2,219 |
| November 06, 2025 | 368.35 | 362.05 | 362.05 | 368.55 | 362.05 | 390 |
| November 05, 2025 | 363.9 | 365.63 | 365.63 | 365.63 | 363.3 | 102 |
| November 04, 2025 | 364.75 | 365.95 | 365.95 | 365.95 | 363.25 | 155 |
| November 03, 2025 | 369.85 | 367.8 | 367.8 | 371 | 366.19 | 199 |
| October 31, 2025 | 368 | 368.65 | 368.65 | 370.2 | 367.7 | 499 |
| October 30, 2025 | 372.45 | 371.4 | 371.4 | 372.75 | 369.05 | 487 |
| October 29, 2025 | 373.85 | 377.2 | 377.2 | 377.2 | 373.25 | 227 |
| October 28, 2025 | 375.6 | 377.15 | 377.15 | 377.15 | 373.95 | 90 |
| October 27, 2025 | 379.3 | 375.8 | 375.8 | 379.3 | 375.8 | 419 |
| October 24, 2025 | 372.3 | 376.1 | 376.1 | 376.55 | 371.75 | 154 |
| October 23, 2025 | 367.35 | 368.9 | 368.9 | 368.9 | 366.55 | 201 |
| October 22, 2025 | 372.05 | 365.98 | 365.98 | 372.05 | 365.95 | 200 |
| October 21, 2025 | 372.85 | 372.55 | 372.55 | 373.7 | 371.4 | 346 |
| October 20, 2025 | 372.34 | 371.4 | 371.4 | 372.34 | 371.4 | 120 |
| October 17, 2025 | 364.65 | 363.9 | 363.9 | 368.35 | 361.65 | 569 |
| October 16, 2025 | 377.5 | 374.2 | 374.2 | 378.4 | 373.8 | 568 |
| October 15, 2025 | 375.8 | 376.3 | 376.3 | 378 | 375.1 | 481 |
| October 14, 2025 | 363.95 | 368.1 | 368.1 | 368.1 | 361.65 | 682 |
| October 13, 2025 | 364.25 | 366.2 | 366.2 | 366.3 | 363.8 | 596 |
| October 10, 2025 | 369.75 | 362.2 | 362.2 | 370.15 | 362.2 | 181 |
| October 09, 2025 | 371.15 | 368.8 | 368.8 | 371.45 | 368.8 | 1,610 |
| October 08, 2025 | 368.65 | 369.7 | 369.7 | 369.7 | 368.65 | 54 |
| October 07, 2025 | 370.5 | 367.7 | 367.7 | 370.55 | 367.7 | 218 |
| October 06, 2025 | 370.55 | 373.5 | 373.5 | 373.75 | 370.55 | 382 |
| October 03, 2025 | 364.5 | 371.7 | 371.7 | 372.55 | 364.5 | 219 |
| October 02, 2025 | 365.25 | 364.5 | 364.5 | 366.35 | 364.45 | 982 |